Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	30.09	30.45	29.66	30.19	264,003	+0.05(+0.16%)
Sep 27, 2018	29.78	30.31	29.69	30.14	522,320	+0.50(+1.69%)
Sep 26, 2018	30.01	31.36	29.61	29.64	1,023,419	-1.43(-4.61%)
Sep 25, 2018	32.46	32.46	31.02	31.07	547,600	-1.41(-4.34%)
Sep 24, 2018	32.31	32.77	32.31	32.48	399,588	-0.07(-0.22%)
Sep 21, 2018	32.48	32.77	32.36	32.55	723,757	+0.14(+0.44%)
Sep 20, 2018	31.86	32.43	31.74	32.41	547,667	+0.64(+2.03%)
Sep 19, 2018	31.67	31.83	31.52	31.76	551,881	+0.07(+0.23%)
Sep 18, 2018	31.86	32.07	31.67	31.69	953,938	-0.10(-0.30%)
Sep 17, 2018	31.79	31.91	31.24	31.79	343,065	-0.10(-0.30%)
Sep 14, 2018	31.02	31.98	31.02	31.88	839,324	+0.96(+3.09%)
Sep 13, 2018	31.64	32.50	30.55	30.93	1,042,043	-0.55(-1.75%)
Sep 12, 2018	30.35	32.22	29.21	31.48	1,263,092	-2.03(-6.06%)
Sep 11, 2018	33.41	33.87	33.01	33.51	547,133	+0.17(+0.50%)
Sep 10, 2018	33.53	33.55	33.15	33.34	253,386	+0.00(+0.00%)
Sep 07, 2018	33.87	33.94	33.22	33.34	282,217	-0.60(-1.76%)
Sep 06, 2018	34.30	34.39	33.91	33.94	185,953	-0.38(-1.11%)
Sep 05, 2018	34.34	34.46	33.82	34.32	198,806	-0.12(-0.35%)
Sep 04, 2018	34.84	34.84	34.03	34.44	320,833	-0.60(-1.70%)
Aug 31, 2018		35.04	35.04	35.04	0	+0.36(+1.03%)
Aug 30, 2018	34.68	35.15	34.51	34.68	198,848	-0.16(-0.47%)
Aug 29, 2018	34.86	35.01	34.55	34.84	201,441	-0.07(-0.20%)
Aug 28, 2018	35.24	35.39	34.76	34.91	263,996	-0.26(-0.75%)
Aug 27, 2018	34.86	35.55	34.77	35.17	183,445	+0.52(+1.51%)
Aug 24, 2018	34.67	34.98	34.43	34.65	297,523	+0.02(+0.07%)
Aug 23, 2018	35.08	35.38	34.60	34.62	195,283	-0.48(-1.36%)
Aug 22, 2018	34.82	35.41	34.82	35.10	228,344	+0.17(+0.48%)
Aug 21, 2018	34.41	35.17	34.41	34.93	276,768	+0.62(+1.81%)
Aug 20, 2018	34.41	34.60	33.89	34.32	258,260	-0.05(-0.14%)
Aug 17, 2018	34.43	34.60	34.17	34.36	284,724	-0.29(-0.83%)
Aug 16, 2018	34.39	34.82	34.22	34.65	235,402	+0.43(+1.25%)
Aug 15, 2018	34.17	34.53	33.79	34.22	420,878	-0.12(-0.35%)
Aug 14, 2018	34.79	34.84	34.32	34.34	192,150	-0.33(-0.96%)
Aug 13, 2018	34.60	34.88	34.60	34.67	222,612	+0.12(+0.34%)
Aug 10, 2018	34.20	34.79	33.96	34.55	366,134	-0.21(-0.62%)
Aug 09, 2018	34.91	35.07	34.70	34.77	159,605	-0.14(-0.41%)
Aug 08, 2018	34.74	35.10	34.39	34.91	240,285	+0.19(+0.55%)
Aug 07, 2018	34.70	35.15	34.58	34.72	231,869	+0.07(+0.21%)
Aug 06, 2018	33.89	34.74	33.79	34.65	237,383	+0.83(+2.47%)
Aug 03, 2018	34.15	34.32	33.66	33.81	251,363	-0.43(-1.25%)
Aug 02, 2018	33.60	34.53	33.59	34.24	288,763	+0.31(+0.91%)
Aug 01, 2018	34.01	34.30	33.67	33.93	481,846	-0.14(-0.42%)
Jul 31, 2018	33.72	34.43	33.65	34.08	553,107	+0.67(+2.00%)
Jul 30, 2018	33.93	34.58	32.86	33.41	585,047	-0.46(-1.37%)
Jul 27, 2018	33.27	37.17	32.24	33.87	1,287,871	-2.16(-5.99%)
Jul 26, 2018		36.33	35.55	36.03	360,786	+0.33(+0.93%)
Jul 25, 2018	35.86	35.86	34.98	35.70	392,305	-0.21(-0.60%)
Jul 24, 2018	36.56	36.72	35.55	35.91	336,455	-0.36(-0.99%)
Jul 23, 2018	36.46	36.53	35.70	36.27	369,584	-0.19(-0.52%)
Jul 20, 2018	36.96	36.96	36.41	36.46	262,985	-0.48(-1.29%)
Jul 19, 2018	36.96	37.17	36.65	36.94	195,291	-0.19(-0.51%)
Jul 18, 2018	36.72	37.17	36.46	37.13	236,588	+0.43(+1.17%)
Jul 17, 2018	36.13	36.72	36.13	36.70	117,773	+0.48(+1.32%)
Jul 16, 2018	36.75	36.89	36.13	36.22	127,137	-0.43(-1.17%)
Jul 13, 2018			36.48	36.65	119,198	-0.05(-0.13%)
Jul 12, 2018	36.20	36.75	35.91	36.70	110,058	+0.57(+1.58%)
Jul 11, 2018	36.51	36.84	36.08	36.13	188,644	-0.76(-2.07%)
Jul 10, 2018	36.63	36.91	36.51	36.89	178,260	+0.38(+1.04%)
Jul 09, 2018	36.70	36.70	36.10	36.51	293,770	-0.05(-0.13%)
Jul 06, 2018	36.15	36.67	36.01	36.56	229,601	+0.38(+1.05%)
Jul 05, 2018	35.32	36.20	35.20	36.17	430,215	+1.14(+3.27%)
Jul 03, 2018		35.03	35.03	35.03	0	-0.29(-0.81%)

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.