Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.30	45.45	44.94	45.08	54,621	+0.01(+0.02%)
Sep 27, 2018	44.50	45.81	44.27	45.07	98,072	+0.40(+0.90%)
Sep 26, 2018	44.98	45.51	44.64	44.67	60,237	+1.11(+2.56%)
Sep 25, 2018	43.35	43.56	43.26	43.56	23,690	+0.33(+0.76%)
Sep 24, 2018	43.41	43.51	43.12	43.23	17,747	-0.66(-1.51%)
Sep 21, 2018	44.36	44.44	43.86	43.89	45,383	+0.42(+0.96%)
Sep 20, 2018	43.70	43.71	43.29	43.47	46,003	+1.02(+2.39%)
Sep 19, 2018	42.49	42.83	42.41	42.46	36,767	+0.28(+0.66%)
Sep 18, 2018	42.23	42.29	41.99	42.18	47,062	+0.48(+1.15%)
Sep 17, 2018	41.82	41.82	41.44	41.70	27,988	+0.32(+0.78%)
Sep 14, 2018	42.02	42.02	41.38	41.38	38,020	-0.66(-1.58%)
Sep 13, 2018	42.00	42.10	41.78	42.05	36,510	+0.66(+1.59%)
Sep 12, 2018	41.08	41.57	40.99	41.39	49,649	+0.53(+1.30%)
Sep 11, 2018	40.81	40.97	40.78	40.86	27,864	+0.07(+0.16%)
Sep 10, 2018	41.25	41.29	40.74	40.79	51,579	-0.79(-1.90%)
Sep 07, 2018	41.72	41.82	41.32	41.58	42,572	-0.40(-0.94%)
Sep 06, 2018	41.82	42.11	41.71	41.98	37,264	+0.19(+0.45%)
Sep 05, 2018	41.83	41.87	41.46	41.79	40,251	-1.29(-3.00%)
Sep 04, 2018	43.40	43.40	42.91	43.08	32,830	-0.73(-1.67%)
Aug 31, 2018		43.82	43.82	43.82	0	+0.46(+1.05%)
Aug 30, 2018	43.76	43.76	43.23	43.36	36,357	-0.70(-1.59%)
Aug 29, 2018	43.88	44.18	43.72	44.06	38,495	-0.02(-0.05%)
Aug 28, 2018	44.61	44.61	43.94	44.09	33,838	+0.16(+0.37%)
Aug 27, 2018	43.50	44.19	43.45	43.92	59,313	+0.92(+2.14%)
Aug 24, 2018	42.70	43.19	42.39	43.00	59,708	+0.40(+0.93%)
Aug 23, 2018	43.11	43.11	42.58	42.61	55,241	-0.81(-1.88%)
Aug 22, 2018	44.00	44.00	43.42	43.42	84,084	-0.76(-1.72%)
Aug 21, 2018	43.83	44.52	43.74	44.18	55,616	+1.99(+4.71%)
Aug 20, 2018	42.29	42.31	41.78	42.20	32,843	-0.07(-0.18%)
Aug 17, 2018	41.75	42.40	41.61	42.27	40,296	-0.03(-0.07%)
Aug 16, 2018	41.83	42.30	41.08	42.30	70,229	-0.13(-0.30%)
Aug 15, 2018	42.43	43.08	42.14	42.43	40,164	-1.52(-3.45%)
Aug 14, 2018	43.50	43.99	43.37	43.94	44,532	+0.04(+0.10%)
Aug 13, 2018	43.93	44.10	43.70	43.90	26,459	-0.41(-0.93%)
Aug 10, 2018	44.41	44.44	44.05	44.31	36,949	-1.32(-2.90%)
Aug 09, 2018	45.48	45.87	45.48	45.63	19,951	+0.47(+1.04%)
Aug 08, 2018	45.18	45.32	44.94	45.16	32,372	+0.02(+0.03%)
Aug 07, 2018	44.99	45.48	44.84	45.15	39,880	+0.48(+1.07%)
Aug 06, 2018	44.56	44.88	44.29	44.67	44,353	-0.96(-2.11%)
Aug 03, 2018	44.83	45.63	44.83	45.63	41,367	-0.17(-0.38%)
Aug 02, 2018	45.86	45.86	45.27	45.80	36,743	-0.22(-0.49%)
Aug 01, 2018	45.72	46.04	45.48	46.03	49,314	+0.21(+0.46%)
Jul 31, 2018	45.19	45.82	44.82	45.82	49,223	-0.46(-0.98%)
Jul 30, 2018	46.36	46.58	46.27	46.27	31,356	+0.33(+0.72%)
Jul 27, 2018	46.22	46.36	45.95	45.95	28,649	-0.37(-0.81%)
Jul 26, 2018	46.48	46.58	46.31	46.32	21,038	-0.62(-1.32%)
Jul 25, 2018	46.64	46.94	46.36	46.94	29,625	+0.77(+1.67%)
Jul 24, 2018	45.89	46.38	45.38	46.17	67,253	+0.41(+0.90%)
Jul 23, 2018	46.09	46.09	45.63	45.76	31,986	-0.37(-0.79%)
Jul 20, 2018	46.12	46.48	46.01	46.12	43,486	-0.46(-0.98%)
Jul 19, 2018	45.97	46.78	45.89	46.58	60,161	-0.33(-0.70%)
Jul 18, 2018	46.75	46.91	46.46	46.91	32,103	+0.66(+1.42%)
Jul 17, 2018	45.68	46.31	45.56	46.25	46,329	-0.55(-1.17%)
Jul 16, 2018	47.42	47.42	46.51	46.80	77,029	+1.12(+2.45%)
Jul 13, 2018	45.65	45.80	45.27	45.68	29,780	+0.49(+1.07%)
Jul 12, 2018	44.65	45.21	44.63	45.19	52,234	+0.97(+2.20%)
Jul 11, 2018	43.68	44.65	43.68	44.22	86,360	-0.70(-1.56%)
Jul 10, 2018	44.76	45.12	44.40	44.92	61,790	+0.16(+0.37%)
Jul 09, 2018	44.38	44.77	44.25	44.76	55,788	+0.86(+1.96%)
Jul 06, 2018	43.76	44.30	43.69	43.90	67,733	-0.28(-0.64%)
Jul 05, 2018	44.56	44.72	44.10	44.18	55,067	-0.73(-1.63%)
Jul 03, 2018		44.91	44.91	44.91	0	+0.69(+1.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.