Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	31.51	31.74	31.11	31.12	1,220,268	-0.62(-1.94%)
Sep 27, 2018	32.44	32.44	31.71	31.73	554,534	-0.77(-2.38%)
Sep 26, 2018	32.75	33.40	32.34	32.51	863,259	-0.36(-1.09%)
Sep 25, 2018	33.62	33.75	32.80	32.86	960,064	-1.04(-3.07%)
Sep 24, 2018	34.92	34.92	33.64	33.90	1,206,931	-1.25(-3.56%)
Sep 21, 2018	35.72	36.45	35.07	35.16	2,313,954	-0.36(-1.01%)
Sep 20, 2018	35.11	35.81	34.89	35.51	1,227,043	+0.93(+2.70%)
Sep 19, 2018	33.69	34.73	33.66	34.58	759,669	+1.14(+3.41%)
Sep 18, 2018	33.74	33.90	32.82	33.44	897,885	-0.51(-1.49%)
Sep 17, 2018	34.71	35.06	33.75	33.94	780,338	-0.71(-2.06%)
Sep 14, 2018	33.59	34.82	33.47	34.66	1,202,933	+1.28(+3.83%)
Sep 13, 2018	33.55	33.97	33.30	33.38	1,507,933	+0.23(+0.69%)
Sep 12, 2018	33.59	34.10	33.02	33.15	920,555	-0.59(-1.74%)
Sep 11, 2018	34.46	34.60	33.39	33.74	1,341,076	-1.05(-3.02%)
Sep 10, 2018	33.79	34.86	33.72	34.79	726,052	+1.13(+3.36%)
Sep 07, 2018	34.19	34.20	33.00	33.66	1,067,180	-0.39(-1.14%)
Sep 06, 2018	34.16	34.30	33.81	34.04	832,505	-0.10(-0.29%)
Sep 05, 2018	33.95	34.58	33.67	34.14	1,517,364	+0.01(+0.03%)
Sep 04, 2018	34.81	34.81	33.98	34.13	1,287,035	-0.82(-2.36%)
Aug 31, 2018		34.96	34.96	34.96	0	-0.73(-2.06%)
Aug 30, 2018	36.76	36.76	35.47	35.69	731,516	-1.09(-2.97%)
Aug 29, 2018	37.03	37.03	36.24	36.78	756,002	-0.34(-0.91%)
Aug 28, 2018	37.84	37.91	36.67	37.12	646,477	-0.18(-0.48%)
Aug 27, 2018	35.93	37.40	35.79	37.30	1,659,582	+1.57(+4.39%)
Aug 24, 2018	35.99	36.41	35.58	35.73	999,051	-0.08(-0.22%)
Aug 23, 2018	37.16	37.16	35.60	35.81	2,515,386	-1.40(-3.76%)
Aug 22, 2018	38.21	38.87	37.15	37.21	2,044,748	-1.87(-4.77%)
Aug 21, 2018	39.19	39.65	39.05	39.07	1,025,836	-0.13(-0.33%)
Aug 20, 2018	39.08	39.89	39.08	39.20	1,117,440	+0.08(+0.20%)
Aug 17, 2018	39.02	39.47	38.82	39.12	1,221,981	-0.10(-0.25%)
Aug 16, 2018	39.54	40.18	39.20	39.22	607,807	+0.00(+0.00%)
Aug 15, 2018	39.41	39.52	38.66	39.22	1,196,535	-0.48(-1.20%)
Aug 14, 2018	39.75	40.52	39.62	39.70	1,397,592	+0.09(+0.23%)
Aug 13, 2018	40.52	40.80	39.54	39.61	676,382	-0.98(-2.42%)
Aug 10, 2018	40.92	41.18	40.45	40.59	914,394	-0.81(-1.96%)
Aug 09, 2018	41.51	41.73	41.04	41.41	1,105,051	-0.25(-0.60%)
Aug 08, 2018	43.63	43.74	41.02	41.65	2,136,745	-2.26(-5.15%)
Aug 07, 2018	43.89	44.30	43.36	43.92	957,734	+0.22(+0.50%)
Aug 06, 2018	43.88	44.55	43.61	43.70	1,055,358	-0.61(-1.37%)
Aug 03, 2018	43.45	44.43	43.45	44.30	690,152	+0.79(+1.82%)
Aug 02, 2018	43.39	44.18	43.38	43.51	861,861	-0.55(-1.26%)
Aug 01, 2018	43.98	44.86	43.21	44.07	935,162	-0.58(-1.31%)
Jul 31, 2018	44.81	45.19	44.26	44.65	706,732	-0.01(-0.02%)
Jul 30, 2018	44.44	45.16	44.16	44.66	489,893	+0.30(+0.67%)
Jul 27, 2018	43.39	44.48	43.08	44.36	544,069	+1.18(+2.72%)
Jul 26, 2018	44.03	44.92	43.18	43.19	618,252	-1.00(-2.26%)
Jul 25, 2018	43.35	44.46	42.08	44.18	1,251,273	-0.03(-0.07%)
Jul 24, 2018	44.52	44.78	44.01	44.21	554,380	+0.24(+0.54%)
Jul 23, 2018	45.19	45.47	43.53	43.98	643,337	-0.33(-0.74%)
Jul 20, 2018	44.37	45.91	44.10	44.30	876,733	-0.29(-0.64%)
Jul 19, 2018	44.80	45.26	44.10	44.59	715,249	-0.63(-1.40%)
Jul 18, 2018	44.20	45.37	44.20	45.22	675,257	+0.83(+1.87%)
Jul 17, 2018	43.00	44.47	43.00	44.39	723,757	+1.19(+2.75%)
Jul 16, 2018	43.54	43.74	43.00	43.21	979,946	-0.43(-0.97%)
Jul 13, 2018	43.06	43.90	43.06	43.63	715,840	+0.52(+1.22%)
Jul 12, 2018	43.04	43.79	42.62	43.11	751,407	+0.29(+0.67%)
Jul 11, 2018	43.18	43.60	42.80	42.82	892,055	-1.34(-3.04%)
Jul 10, 2018	44.61	44.89	43.92	44.17	658,178	-0.44(-1.00%)
Jul 09, 2018	44.18	45.50	44.11	44.61	853,870	+2.14(+5.03%)
Jul 06, 2018	43.24	43.47	42.45	42.47	468,564	-0.72(-1.67%)
Jul 05, 2018	43.06	44.09	42.72	43.20	1,032,960	+0.41(+0.95%)
Jul 03, 2018		42.79	42.79	42.79	0	-1.05(-2.39%)

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.