Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	33.25	33.67	33.24	33.34	496,897	-0.05(-0.14%)
Sep 27, 2018	33.46	33.55	33.28	33.39	358,228	+0.04(+0.12%)
Sep 26, 2018	33.55	33.67	33.30	33.35	369,584	-0.37(-1.09%)
Sep 25, 2018	33.74	33.88	33.63	33.71	511,458	+0.21(+0.61%)
Sep 24, 2018	33.26	33.64	33.26	33.51	576,055	+0.51(+1.53%)
Sep 21, 2018	32.98	33.11	32.82	33.00	362,608	+0.21(+0.63%)
Sep 20, 2018	32.92	33.03	32.76	32.80	457,920	+0.02(+0.05%)
Sep 19, 2018	32.62	32.90	32.62	32.78	333,389	+0.14(+0.44%)
Sep 18, 2018	32.56	32.84	32.56	32.64	498,302	+0.27(+0.83%)
Sep 17, 2018	32.44	32.62	32.32	32.37	360,055	+0.01(+0.02%)
Sep 14, 2018	32.17	32.48	32.17	32.36	613,459	+0.18(+0.56%)
Sep 13, 2018	32.15	32.26	31.92	32.18	535,274	-0.02(-0.05%)
Sep 12, 2018	32.24	32.50	32.18	32.20	482,606	+0.19(+0.59%)
Sep 11, 2018	31.60	32.16	31.53	32.01	475,738	+0.36(+1.12%)
Sep 10, 2018	31.78	31.94	31.64	31.65	475,716	-0.01(-0.02%)
Sep 07, 2018	31.47	31.72	31.21	31.66	766,223	-0.01(-0.02%)
Sep 06, 2018	32.20	32.27	31.59	31.67	656,581	-0.64(-1.98%)
Sep 05, 2018	32.18	32.32	31.87	32.31	727,304	-0.05(-0.15%)
Sep 04, 2018	32.58	32.64	32.26	32.35	2,147,133	-0.10(-0.32%)
Aug 31, 2018		32.46	32.46	32.46	0	-0.24(-0.75%)
Aug 30, 2018	32.76	32.86	32.55	32.70	848,050	-0.10(-0.31%)
Aug 29, 2018	32.65	32.95	32.59	32.81	632,744	+0.21(+0.65%)
Aug 28, 2018	32.77	32.95	32.56	32.59	655,088	-0.15(-0.46%)
Aug 27, 2018	32.62	32.81	32.58	32.74	368,828	+0.22(+0.68%)
Aug 24, 2018	32.48	32.71	32.46	32.52	481,452	+0.24(+0.76%)
Aug 23, 2018	32.31	32.33	32.15	32.28	369,661	-0.17(-0.54%)
Aug 22, 2018	32.19	32.53	32.19	32.45	539,822	+0.40(+1.26%)
Aug 21, 2018	32.03	32.27	32.00	32.05	506,837	+0.21(+0.67%)
Aug 20, 2018	31.60	31.94	31.60	31.83	445,748	+0.21(+0.67%)
Aug 17, 2018	31.60	31.69	31.49	31.62	540,431	+0.09(+0.28%)
Aug 16, 2018	31.43	31.69	31.42	31.53	554,105	+0.25(+0.81%)
Aug 15, 2018	32.14	32.14	31.20	31.28	1,129,884	-1.18(-3.63%)
Aug 14, 2018	32.58	32.66	32.32	32.46	532,258	+0.11(+0.34%)
Aug 13, 2018	32.73	32.82	32.33	32.35	568,925	-0.42(-1.28%)
Aug 10, 2018	32.55	32.79	32.48	32.77	575,616	+0.17(+0.53%)
Aug 09, 2018	32.88	32.96	32.55	32.59	462,174	-0.30(-0.91%)
Aug 08, 2018	32.93	33.02	32.54	32.89	596,827	-0.24(-0.74%)
Aug 07, 2018	33.18	33.33	33.07	33.14	538,845	+0.22(+0.67%)
Aug 06, 2018	32.88	33.07	32.69	32.92	597,382	+0.13(+0.41%)
Aug 03, 2018	32.88	32.94	32.61	32.78	422,853	-0.17(-0.50%)
Aug 02, 2018	32.80	33.00	32.64	32.95	652,784	-0.14(-0.43%)
Aug 01, 2018	33.21	33.22	32.89	33.09	561,201	-0.42(-1.25%)
Jul 31, 2018	33.61	33.74	33.43	33.51	599,094	-0.10(-0.31%)
Jul 30, 2018	33.52	33.70	33.48	33.61	408,232	+0.33(+1.00%)
Jul 27, 2018	33.09	33.48	33.09	33.28	402,096	-0.21(-0.64%)
Jul 26, 2018	33.22	33.55	33.18	33.49	475,571	+0.32(+0.95%)
Jul 25, 2018	32.91	33.22	32.78	33.18	390,217	+0.28(+0.86%)
Jul 24, 2018	32.63	33.10	32.63	32.89	418,432	+0.40(+1.24%)
Jul 23, 2018	32.70	32.73	32.44	32.49	407,431	-0.16(-0.48%)
Jul 20, 2018	32.75	32.84	32.54	32.65	443,118	-0.12(-0.36%)
Jul 19, 2018	32.66	32.90	32.64	32.77	474,416	+0.02(+0.07%)
Jul 18, 2018	32.57	32.81	32.22	32.74	572,023	+0.02(+0.05%)
Jul 17, 2018	32.76	32.90	32.54	32.73	428,476	-0.12(-0.36%)
Jul 16, 2018	32.90	33.06	32.56	32.84	567,210	-0.42(-1.26%)
Jul 13, 2018	33.14	33.46	33.07	33.26	531,062	+0.17(+0.53%)
Jul 12, 2018	33.21	33.27	32.84	33.09	730,354	+0.06(+0.19%)
Jul 11, 2018	33.48	33.67	32.81	33.03	724,921	-0.74(-2.20%)
Jul 10, 2018	33.79	34.05	33.67	33.77	686,625	+0.24(+0.71%)
Jul 09, 2018	33.22	33.59	33.20	33.53	505,889	+0.50(+1.51%)
Jul 06, 2018	32.58	33.13	32.56	33.03	469,494	+0.25(+0.75%)
Jul 05, 2018		33.11	32.69	32.79	730,275	-0.08(-0.24%)
Jul 03, 2018		32.87	32.87	32.87	0	+0.28(+0.87%)

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.