Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.91	33.33	32.46	32.83	574,551	-0.15(-0.45%)
Sep 27, 2018	32.58	33.21	32.50	32.98	513,539	+0.57(+1.76%)
Sep 26, 2018	32.72	32.78	32.31	32.41	635,950	-0.18(-0.54%)
Sep 25, 2018	32.52	32.74	32.37	32.58	580,682	-0.11(-0.33%)
Sep 24, 2018	32.44	32.76	32.23	32.69	491,433	+0.43(+1.34%)
Sep 21, 2018	32.01	32.63	32.01	32.26	1,004,420	+0.16(+0.49%)
Sep 20, 2018	32.39	32.94	31.23	32.10	1,803,555	-2.14(-6.25%)
Sep 19, 2018	34.18	34.39	34.06	34.24	388,344	-0.01(-0.03%)
Sep 18, 2018	34.56	34.59	33.39	34.25	547,329	-0.29(-0.85%)
Sep 17, 2018	34.92	34.92	34.45	34.55	351,553	-0.32(-0.93%)
Sep 14, 2018	34.94	35.16	34.69	34.87	455,239	-0.09(-0.25%)
Sep 13, 2018	34.74	35.14	34.25	34.96	568,820	+0.36(+1.05%)
Sep 12, 2018	34.63	34.84	34.38	34.60	385,941	-0.02(-0.06%)
Sep 11, 2018	34.66	34.73	34.34	34.62	451,661	-0.14(-0.40%)
Sep 10, 2018	34.81	34.82	34.49	34.75	431,550	+0.14(+0.40%)
Sep 07, 2018	34.43	34.85	34.42	34.62	268,069	+0.01(+0.03%)
Sep 06, 2018	34.48	34.74	34.34	34.61	326,270	+0.15(+0.43%)
Sep 05, 2018	34.52	34.63	34.11	34.46	497,570	-0.09(-0.26%)
Sep 04, 2018	34.60	34.99	34.24	34.55	799,812	-0.37(-1.07%)
Aug 31, 2018		34.92	34.92	34.92	0	+0.18(+0.51%)
Aug 30, 2018	34.70	35.25	34.60	34.74	614,429	-0.09(-0.25%)
Aug 29, 2018	34.55	34.99	34.38	34.83	659,288	+0.29(+0.85%)
Aug 28, 2018	34.62	34.68	34.26	34.54	610,250	-0.02(-0.06%)
Aug 27, 2018	34.54	34.74	34.18	34.56	513,540	+0.01(+0.03%)
Aug 24, 2018	34.10	34.75	33.78	34.55	606,414	+0.46(+1.35%)
Aug 23, 2018	33.99	34.24	33.86	34.09	386,188	+0.11(+0.32%)
Aug 22, 2018	33.71	34.05	33.61	33.98	744,611	+0.20(+0.58%)
Aug 21, 2018	33.77	33.98	33.51	33.78	544,384	+0.10(+0.29%)
Aug 20, 2018	33.55	33.81	33.37	33.68	268,939	+0.16(+0.47%)
Aug 17, 2018	33.24	33.63	33.17	33.53	410,974	+0.22(+0.65%)
Aug 16, 2018	33.26	33.47	33.11	33.31	332,631	+0.19(+0.56%)
Aug 15, 2018	33.15	33.37	32.95	33.13	338,863	-0.42(-1.26%)
Aug 14, 2018	33.30	33.61	33.11	33.55	464,715	+0.33(+1.00%)
Aug 13, 2018	33.35	33.68	33.03	33.21	599,633	-0.03(-0.09%)
Aug 10, 2018	33.26	33.68	33.17	33.24	432,701	-0.11(-0.32%)
Aug 09, 2018	33.87	34.10	33.32	33.35	886,470	-0.54(-1.59%)
Aug 08, 2018	34.19	34.26	33.82	33.89	1,141,653	-0.31(-0.92%)
Aug 07, 2018	34.79	34.87	34.03	34.20	620,242	-0.58(-1.66%)
Aug 06, 2018	34.50	35.07	34.02	34.78	1,096,298	+0.46(+1.34%)
Aug 03, 2018	32.75	34.96	32.44	34.32	1,499,255	+1.82(+5.61%)
Aug 02, 2018	31.77	32.72	31.36	32.50	1,288,184	+0.54(+1.69%)
Aug 01, 2018	31.66	32.11	31.44	31.96	1,750,709	+0.20(+0.62%)
Jul 31, 2018	30.20	31.87	30.20	31.76	1,288,659	+1.73(+5.74%)
Jul 30, 2018	30.36	30.38	29.71	30.04	891,262	-0.33(-1.10%)
Jul 27, 2018	30.52	30.71	30.19	30.37	736,265	-0.12(-0.39%)
Jul 26, 2018	30.51	30.69	29.79	30.49	724,967	-0.03(-0.10%)
Jul 25, 2018	30.18	30.58	30.12	30.52	864,734	+0.32(+1.07%)
Jul 24, 2018	29.58	30.34	29.58	30.19	609,118	+0.63(+2.12%)
Jul 23, 2018	29.66	30.01	29.12	29.57	648,162	-0.03(-0.10%)
Jul 20, 2018	29.13	29.72	28.98	29.60	1,014,961	+0.46(+1.58%)
Jul 19, 2018	28.19	29.19	28.15	29.14	610,440	+0.80(+2.84%)
Jul 18, 2018	28.21	28.35	27.98	28.33	592,658	+0.01(+0.03%)
Jul 17, 2018	27.81	28.40	27.70	28.32	430,803	+0.47(+1.69%)
Jul 16, 2018	28.24	28.24	27.82	27.85	391,436	-0.51(-1.80%)
Jul 13, 2018		28.39	28.00	28.36	473,752	-0.09(-0.31%)
Jul 12, 2018	28.07	28.54	27.90	28.45	953,866	+0.44(+1.58%)
Jul 11, 2018	28.63	28.63	27.99	28.01	750,453	-0.74(-2.56%)
Jul 10, 2018	28.87	29.07	28.67	28.74	555,622	-0.24(-0.81%)
Jul 09, 2018	28.75	29.13	28.74	28.98	343,395	+0.28(+0.99%)
Jul 06, 2018	28.66	28.82	28.53	28.69	293,805	+0.06(+0.21%)
Jul 05, 2018	28.51	28.98	28.43	28.64	670,010	+0.22(+0.76%)
Jul 03, 2018		28.42	28.42	28.42	0	+0.06(+0.21%)

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.