Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	31.47	31.89	31.33	31.55	332,607	+0.07(+0.22%)
Sep 27, 2018	31.76	32.02	31.42	31.48	256,131	-0.27(-0.85%)
Sep 26, 2018	31.79	32.24	31.60	31.75	525,147	-0.50(-1.55%)
Sep 25, 2018	32.83	32.83	32.00	32.25	376,319	-0.40(-1.23%)
Sep 24, 2018	32.71	32.84	32.45	32.65	505,504	-0.09(-0.27%)
Sep 21, 2018	32.33	32.92	32.26	32.74	699,781	+0.39(+1.21%)
Sep 20, 2018	32.36	32.42	32.00	32.35	440,768	+0.19(+0.59%)
Sep 19, 2018	30.75	32.33	30.75	32.16	972,173	+1.35(+4.38%)
Sep 18, 2018	30.35	30.89	30.22	30.81	349,930	+0.57(+1.88%)
Sep 17, 2018	29.61	30.33	29.61	30.24	204,794	+0.58(+1.96%)
Sep 14, 2018	29.76	29.99	29.47	29.66	167,210	-0.08(-0.27%)
Sep 13, 2018	30.13	30.43	29.67	29.74	278,791	-0.36(-1.20%)
Sep 12, 2018	30.19	30.25	29.97	30.10	519,450	-0.08(-0.27%)
Sep 11, 2018	29.95	30.29	29.86	30.18	256,743	+0.12(+0.40%)
Sep 10, 2018	29.55	30.45	29.55	30.06	608,557	+0.55(+1.86%)
Sep 07, 2018	29.83	30.06	29.34	29.51	468,481	-0.49(-1.63%)
Sep 06, 2018	30.50	30.56	29.95	30.00	430,581	-0.45(-1.48%)
Sep 05, 2018	30.55	30.75	30.20	30.45	387,509	-0.12(-0.39%)
Sep 04, 2018	30.51	30.77	29.87	30.57	635,038	+0.24(+0.79%)
Aug 31, 2018		30.33	30.33	30.33	0	-0.44(-1.43%)
Aug 30, 2018	30.81	31.24	30.71	30.77	235,226	-0.09(-0.29%)
Aug 29, 2018	30.60	31.08	30.54	30.86	335,587	+0.35(+1.15%)
Aug 28, 2018	30.85	30.87	30.51	30.51	334,765	-0.23(-0.75%)
Aug 27, 2018	30.80	31.08	30.69	30.74	304,310	+0.02(+0.07%)
Aug 24, 2018	30.89	30.92	30.39	30.72	394,864	-0.06(-0.19%)
Aug 23, 2018	30.98	31.22	30.69	30.78	322,552	-0.17(-0.55%)
Aug 22, 2018	31.00	31.25	30.76	30.95	941,632	-0.11(-0.35%)
Aug 21, 2018	30.94	31.35	30.94	31.06	389,170	+0.09(+0.29%)
Aug 20, 2018	30.75	31.17	30.62	30.97	410,445	+0.22(+0.72%)
Aug 17, 2018	30.79	31.14	30.50	30.75	288,237	-0.02(-0.06%)
Aug 16, 2018	31.19	31.19	30.56	30.77	600,385	-0.25(-0.81%)
Aug 15, 2018	31.32	31.53	30.95	31.02	381,580	-0.50(-1.59%)
Aug 14, 2018	31.75	31.75	31.25	31.52	442,195	-0.19(-0.60%)
Aug 13, 2018	31.75	31.99	31.54	31.71	301,453	-0.10(-0.31%)
Aug 10, 2018	32.44	32.45	31.55	31.81	389,056	-0.74(-2.27%)
Aug 09, 2018	33.05	33.17	32.48	32.55	472,443	-0.39(-1.18%)
Aug 08, 2018	34.94	35.00	32.66	32.94	613,101	-1.24(-3.63%)
Aug 07, 2018	33.99	34.37	33.60	34.18	750,077	+0.34(+1.00%)
Aug 03, 2018		33.84	33.84	33.84	0	+0.02(+0.06%)
Aug 02, 2018	33.25	34.32	32.98	33.82	489,991	+0.40(+1.20%)
Aug 01, 2018	34.02	34.11	33.23	33.42	395,677	-0.64(-1.88%)
Jul 31, 2018	33.34	34.10	33.34	34.06	393,819	+0.75(+2.25%)
Jul 30, 2018	32.65	33.95	32.56	33.31	365,817	+0.94(+2.90%)
Jul 27, 2018	33.30	33.50	32.20	32.37	569,170	-0.92(-2.76%)
Jul 26, 2018	32.24	33.64	32.20	33.29	434,023	+1.11(+3.45%)
Jul 25, 2018	32.01	32.28	31.90	32.18	356,859	+0.48(+1.51%)
Jul 24, 2018	32.53	32.60	31.60	31.70	408,523	-0.89(-2.73%)
Jul 23, 2018		32.88	32.48	32.59	222,492	-0.29(-0.88%)
Jul 20, 2018	33.05	33.18	32.82	32.88	135,343	-0.13(-0.39%)
Jul 19, 2018	33.34	33.48	32.96	33.01	182,465	-0.46(-1.37%)
Jul 18, 2018	32.50	33.60	32.50	33.47	266,139	+0.99(+3.05%)
Jul 17, 2018	32.60	32.60	32.38	32.48	333,200	-0.16(-0.49%)
Jul 16, 2018	32.55	32.78	32.41	32.64	218,191	+0.04(+0.12%)
Jul 13, 2018	32.40	32.99	32.32	32.60	213,809	+0.19(+0.59%)
Jul 12, 2018	33.01	33.01	32.34	32.41	358,614	-0.56(-1.70%)
Jul 11, 2018	33.16	33.43	32.94	32.97	382,438	-0.57(-1.70%)
Jul 10, 2018	33.51	33.64	33.10	33.54	198,714	+0.13(+0.39%)
Jul 09, 2018	33.25	33.60	33.11	33.41	164,274	+0.35(+1.06%)
Jul 06, 2018	32.74	33.09	32.53	33.06	141,718	+0.26(+0.79%)
Jul 05, 2018	32.50	32.82	32.10	32.80	495,432	+0.21(+0.64%)
Jul 04, 2018	32.49	32.76	32.34	32.59	113,019	+0.22(+0.68%)

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.