Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.67	40.29	39.67	40.21	1,083,436	+0.40(+1.01%)
Sep 27, 2018	39.79	39.98	39.60	39.81	571,525	-0.05(-0.11%)
Sep 26, 2018	39.87	40.16	39.65	39.85	1,092,387	+0.05(+0.11%)
Sep 25, 2018	39.86	40.24	39.56	39.81	1,658,836	+0.05(+0.11%)
Sep 24, 2018	39.98	40.02	39.55	39.76	1,705,661	-0.21(-0.52%)
Sep 21, 2018	40.03	40.22	39.88	39.97	2,526,661	+0.18(+0.46%)
Sep 20, 2018	39.50	40.00	39.43	39.79	1,630,965	+0.47(+1.20%)
Sep 19, 2018	39.27	39.41	39.15	39.32	1,123,481	+0.10(+0.26%)
Sep 18, 2018	38.85	39.33	38.69	39.22	1,356,069	+0.55(+1.41%)
Sep 17, 2018	38.81	39.04	38.57	38.67	1,217,183	+0.32(+0.83%)
Sep 14, 2018	38.18	38.44	38.18	38.35	828,626	+0.15(+0.40%)
Sep 13, 2018	38.12	38.33	37.79	38.20	1,335,901	+0.15(+0.41%)
Sep 12, 2018	37.76	38.10	37.62	38.04	1,066,012	+0.34(+0.91%)
Sep 11, 2018	37.58	37.79	37.34	37.70	1,091,592	-0.05(-0.14%)
Sep 10, 2018	38.07	38.12	37.58	37.75	1,361,869	-0.17(-0.45%)
Sep 07, 2018	37.80	38.00	37.69	37.93	883,428	-0.01(-0.02%)
Sep 06, 2018	38.03	38.04	37.66	37.93	916,367	-0.07(-0.19%)
Sep 05, 2018	38.09	38.20	37.77	38.01	958,128	-0.09(-0.24%)
Sep 04, 2018	38.05	38.27	37.68	38.10	1,096,076	+0.08(+0.21%)
Aug 31, 2018		38.02	38.02	38.02	0	+0.07(+0.19%)
Aug 30, 2018	38.73	38.73	37.93	37.94	963,991	-0.74(-1.92%)
Aug 29, 2018	38.79	38.90	38.54	38.69	1,271,266	-0.05(-0.12%)
Aug 28, 2018	38.61	38.75	38.49	38.73	1,100,089	+0.15(+0.40%)
Aug 27, 2018	38.35	38.61	38.35	38.58	1,452,531	+0.23(+0.59%)
Aug 24, 2018	38.19	38.42	38.13	38.35	1,536,728	+0.16(+0.43%)
Aug 23, 2018	38.22	38.30	38.03	38.19	1,167,321	-0.01(-0.02%)
Aug 22, 2018	38.09	38.25	38.03	38.20	762,157	-0.04(-0.09%)
Aug 21, 2018	37.93	38.23	37.76	38.23	1,736,966	+0.32(+0.84%)
Aug 20, 2018	37.84	38.00	37.59	37.92	1,221,089	+0.20(+0.53%)
Aug 17, 2018	37.61	37.86	37.45	37.72	1,746,879	+0.12(+0.31%)
Aug 16, 2018	37.75	38.05	37.53	37.60	2,107,461	-0.12(-0.31%)
Aug 15, 2018	37.14	37.76	36.96	37.72	1,335,011	+0.34(+0.92%)
Aug 14, 2018	37.07	37.51	37.07	37.37	1,482,952	+0.32(+0.86%)
Aug 13, 2018	36.51	37.17	36.42	37.06	1,922,480	+0.54(+1.49%)
Aug 10, 2018	36.08	36.54	36.01	36.51	2,340,578	+0.45(+1.26%)
Aug 09, 2018	36.11	36.30	36.00	36.06	691,239	-0.01(-0.03%)
Aug 08, 2018	36.39	36.47	35.92	36.07	1,129,225	-0.31(-0.85%)
Aug 07, 2018	36.18	36.78	36.05	36.38	1,449,090	+0.20(+0.55%)
Aug 06, 2018	35.55	36.33	35.43	36.18	1,408,783	+0.61(+1.71%)
Aug 03, 2018	35.68	35.81	35.32	35.57	1,491,144	-0.05(-0.15%)
Aug 02, 2018	34.92	35.68	34.88	35.62	1,332,290	+0.54(+1.55%)
Aug 01, 2018	35.75	36.23	35.04	35.08	1,730,845	-0.57(-1.60%)
Jul 31, 2018	34.06	35.76	34.06	35.65	2,265,438	+2.05(+6.09%)
Jul 30, 2018	33.98	34.16	33.55	33.60	1,161,417	-0.46(-1.36%)
Jul 27, 2018	34.52	34.63	33.94	34.07	1,116,868	-0.38(-1.10%)
Jul 26, 2018	34.18	34.66	34.09	34.45	1,143,866	+0.28(+0.82%)
Jul 25, 2018	34.12	34.19	33.99	34.17	1,016,401	-0.01(-0.03%)
Jul 24, 2018	34.27	34.40	34.06	34.17	1,249,980	+0.11(+0.32%)
Jul 23, 2018	33.95	34.17	33.86	34.07	783,141	+0.11(+0.32%)
Jul 20, 2018	34.12	34.27	33.95	33.96	938,737	-0.17(-0.50%)
Jul 19, 2018	33.98	34.22	33.89	34.13	648,267	+0.08(+0.24%)
Jul 18, 2018	34.19	34.23	33.93	34.05	864,256	-0.12(-0.34%)
Jul 17, 2018	33.98	34.27	33.98	34.17	897,313	+0.08(+0.24%)
Jul 16, 2018	34.04	34.21	33.98	34.08	1,507,145	+0.14(+0.43%)
Jul 13, 2018	33.96	34.22	33.88	33.94	1,163,379	+0.05(+0.13%)
Jul 12, 2018	33.56	34.05	33.42	33.89	883,451	+0.42(+1.24%)
Jul 11, 2018	33.30	33.62	33.26	33.48	1,038,492	-0.02(-0.05%)
Jul 10, 2018	33.52	33.69	33.34	33.50	774,560	+0.00(+0.00%)
Jul 09, 2018	33.16	33.59	33.16	33.50	1,015,808	+0.43(+1.32%)
Jul 06, 2018	32.93	33.13	32.83	33.06	716,784	+0.20(+0.61%)
Jul 05, 2018	33.00	33.09	32.63	32.86	1,145,550	-0.07(-0.22%)
Jul 03, 2018		32.93	32.93	32.93	0	+0.24(+0.72%)

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.