Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	34.07	34.46	33.65	34.32	1,711,513	+0.01(+0.02%)
Sep 27, 2018	34.72	34.72	34.25	34.31	1,807,187	-0.49(-1.41%)
Sep 26, 2018	34.88	35.27	34.73	34.80	1,697,234	-0.05(-0.14%)
Sep 25, 2018	35.32	35.54	34.70	34.85	2,711,741	-0.87(-2.43%)
Sep 24, 2018	35.96	36.10	35.30	35.71	3,781,354	-0.59(-1.64%)
Sep 21, 2018	37.00	37.20	36.20	36.31	7,008,242	-0.42(-1.14%)
Sep 20, 2018	36.36	37.68	36.34	36.72	3,481,787	+0.52(+1.44%)
Sep 19, 2018	34.81	36.96	34.81	36.20	6,043,572	+1.72(+5.00%)
Sep 18, 2018	34.88	35.51	33.78	34.48	6,930,169	-0.94(-2.65%)
Sep 17, 2018	35.98	36.13	35.38	35.42	2,634,941	-0.58(-1.60%)
Sep 14, 2018	35.62	36.23	35.56	35.99	1,964,332	+0.43(+1.22%)
Sep 13, 2018	35.38	35.82	35.33	35.56	1,639,427	+0.49(+1.40%)
Sep 12, 2018	34.55	35.20	34.36	35.07	1,515,236	+0.41(+1.18%)
Sep 11, 2018	35.34	35.34	34.51	34.66	2,329,998	-0.86(-2.42%)
Sep 10, 2018	35.33	35.89	35.25	35.52	2,435,847	+0.49(+1.40%)
Sep 07, 2018	35.36	35.61	34.79	35.03	2,568,704	-0.40(-1.13%)
Sep 06, 2018	35.54	35.81	35.26	35.43	2,216,544	-0.09(-0.25%)
Sep 05, 2018	35.09	35.65	34.73	35.52	1,824,696	+0.38(+1.07%)
Sep 04, 2018	35.13	35.15	34.68	35.14	2,471,766	+0.03(+0.09%)
Aug 31, 2018		35.11	35.11	35.11	0	-0.46(-1.29%)
Aug 30, 2018	36.09	36.14	35.50	35.57	1,956,307	-0.55(-1.53%)
Aug 29, 2018	36.96	37.08	36.10	36.12	1,957,947	-0.79(-2.14%)
Aug 28, 2018	37.04	37.11	36.63	36.91	2,076,646	+0.22(+0.61%)
Aug 27, 2018	35.68	36.94	35.59	36.69	2,946,652	+1.20(+3.38%)
Aug 24, 2018	35.34	35.49	35.07	35.49	2,117,278	+0.44(+1.25%)
Aug 23, 2018	35.36	35.36	34.82	35.05	2,352,248	-0.38(-1.06%)
Aug 22, 2018	36.13	36.34	35.22	35.42	2,812,723	-1.29(-3.53%)
Aug 21, 2018	36.68	37.10	36.53	36.72	3,784,157	+0.04(+0.11%)
Aug 20, 2018	36.30	36.83	36.25	36.68	1,733,609	+0.50(+1.37%)
Aug 17, 2018	35.42	36.26	35.40	36.18	1,633,229	+0.59(+1.66%)
Aug 16, 2018	35.40	35.84	35.40	35.59	1,797,310	+0.42(+1.18%)
Aug 15, 2018	35.24	35.27	34.82	35.18	1,796,617	-0.20(-0.56%)
Aug 14, 2018	35.18	35.49	34.87	35.38	2,168,990	+0.29(+0.82%)
Aug 13, 2018	35.14	35.32	34.86	35.09	2,155,118	-0.02(-0.07%)
Aug 10, 2018	35.60	35.72	34.74	35.11	1,644,116	-0.85(-2.36%)
Aug 09, 2018	36.43	36.46	35.83	35.96	1,867,232	-0.44(-1.21%)
Aug 08, 2018	36.76	36.85	35.89	36.40	2,283,421	-0.65(-1.75%)
Aug 07, 2018	36.56	37.19	36.53	37.05	2,143,801	+0.60(+1.64%)
Aug 06, 2018	36.05	36.57	35.98	36.45	1,759,226	+0.24(+0.66%)
Aug 03, 2018	35.86	36.23	35.74	36.21	1,398,713	+0.54(+1.50%)
Aug 02, 2018	35.05	35.71	34.66	35.67	1,540,876	+0.38(+1.06%)
Aug 01, 2018	36.53	36.65	34.99	35.30	3,054,188	-1.48(-4.02%)
Jul 31, 2018	36.55	36.94	36.44	36.77	3,213,761	+0.37(+1.01%)
Jul 30, 2018	36.71	37.04	36.33	36.41	3,252,161	-0.19(-0.52%)
Jul 27, 2018	35.82	36.84	35.66	36.60	2,104,138	+1.06(+2.99%)
Jul 26, 2018	35.19	36.58	34.73	35.54	4,098,812	+0.36(+1.02%)
Jul 25, 2018	34.87	35.62	33.76	35.18	4,236,318	-0.33(-0.92%)
Jul 24, 2018	35.92	36.51	35.32	35.50	2,878,072	-0.08(-0.22%)
Jul 23, 2018	35.36	35.73	35.10	35.58	3,866,541	+0.14(+0.41%)
Jul 20, 2018	35.51	35.82	34.96	35.44	2,205,778	-0.54(-1.51%)
Jul 19, 2018	36.43	36.73	35.94	35.98	1,739,945	-0.78(-2.11%)
Jul 18, 2018	36.64	37.31	36.50	36.76	2,297,659	+0.26(+0.72%)
Jul 17, 2018	35.71	36.64	35.66	36.49	1,593,083	+0.65(+1.81%)
Jul 16, 2018	35.98	36.08	35.75	35.85	1,938,376	-0.18(-0.49%)
Jul 13, 2018	35.59	36.16	35.46	36.02	1,418,003	+0.46(+1.30%)
Jul 12, 2018	35.92	36.09	35.35	35.56	1,696,916	-0.10(-0.27%)
Jul 11, 2018	36.41	36.51	35.62	35.66	1,738,118	-1.32(-3.57%)
Jul 10, 2018	36.89	37.09	36.67	36.97	1,562,323	+0.15(+0.41%)
Jul 09, 2018	35.97	36.86	35.95	36.82	2,539,737	+1.19(+3.34%)
Jul 06, 2018	35.44	35.76	35.19	35.63	2,269,366	+0.28(+0.79%)
Jul 05, 2018	35.04	35.85	35.04	35.35	3,334,440	+0.66(+1.91%)
Jul 03, 2018		34.69	34.69	34.69	0	-0.27(-0.78%)

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.