Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	31.41	31.48	31.23	31.26	2,169,102	-0.63(-1.98%)
Sep 27, 2018	32.11	32.18	31.87	31.89	2,008,328	-0.01(-0.04%)
Sep 26, 2018	32.14	32.21	31.89	31.91	2,391,198	+0.10(+0.31%)
Sep 25, 2018	31.94	32.00	31.78	31.81	1,748,189	+0.08(+0.25%)
Sep 24, 2018	32.09	32.09	31.67	31.73	2,978,693	-0.19(-0.60%)
Sep 21, 2018	31.93	32.02	31.84	31.92	1,248,131	+0.09(+0.29%)
Sep 20, 2018	31.87	31.91	31.66	31.83	1,905,175	+0.43(+1.36%)
Sep 19, 2018	31.28	31.50	31.25	31.40	1,676,733	+0.64(+2.08%)
Sep 18, 2018	30.77	30.86	30.75	30.76	1,530,259	-0.17(-0.55%)
Sep 17, 2018	31.04	31.07	30.91	30.94	1,097,705	-0.01(-0.05%)
Sep 14, 2018	30.92	31.01	30.84	30.95	1,872,618	-0.04(-0.14%)
Sep 13, 2018	30.94	31.03	30.89	30.99	2,486,474	+0.48(+1.58%)
Sep 12, 2018	30.38	30.55	30.30	30.51	1,921,110	+0.09(+0.28%)
Sep 11, 2018	30.22	30.50	30.17	30.42	1,819,752	-0.07(-0.23%)
Sep 10, 2018	30.61	30.63	30.47	30.49	1,689,063	+0.06(+0.21%)
Sep 07, 2018	30.43	30.57	30.41	30.43	2,078,482	-0.34(-1.11%)
Sep 06, 2018	31.02	31.05	30.69	30.77	1,853,219	-0.34(-1.10%)
Sep 05, 2018	31.26	31.34	31.04	31.11	1,757,264	-0.23(-0.73%)
Sep 04, 2018	31.19	31.38	31.08	31.34	1,335,100	+0.06(+0.20%)
Aug 31, 2018		31.28	31.28	31.28	0	-0.23(-0.74%)
Aug 30, 2018	31.56	31.66	31.47	31.51	1,737,941	-0.53(-1.66%)
Aug 29, 2018	31.89	32.07	31.84	32.04	1,439,480	+0.13(+0.40%)
Aug 28, 2018	32.10	32.15	31.91	31.92	1,249,844	-0.30(-0.93%)
Aug 27, 2018	31.84	32.26	31.84	32.21	1,277,201	+0.58(+1.82%)
Aug 24, 2018	31.68	31.77	31.64	31.64	1,292,737	+0.03(+0.09%)
Aug 23, 2018	31.68	31.77	31.56	31.61	2,158,156	-0.50(-1.57%)
Aug 22, 2018	32.11	32.16	31.95	32.11	1,636,789	+0.07(+0.22%)
Aug 21, 2018	32.01	32.16	31.95	32.04	1,519,338	+0.03(+0.09%)
Aug 20, 2018	31.96	32.08	31.93	32.02	1,224,384	+0.09(+0.29%)
Aug 17, 2018	31.74	31.99	31.68	31.92	1,337,202	-0.11(-0.35%)
Aug 16, 2018	32.11	32.18	31.99	32.04	1,460,690	+0.22(+0.69%)
Aug 15, 2018	31.88	31.88	31.66	31.82	2,391,731	-0.53(-1.63%)
Aug 14, 2018	32.36	32.45	32.31	32.34	1,677,451	+0.02(+0.07%)
Aug 13, 2018	32.44	32.54	32.28	32.32	1,675,399	-0.28(-0.86%)
Aug 10, 2018	32.55	32.76	32.46	32.60	2,448,872	-0.41(-1.23%)
Aug 09, 2018	33.22	33.26	32.97	33.01	1,270,846	-0.13(-0.38%)
Aug 08, 2018	33.07	33.21	33.00	33.14	1,440,721	+0.29(+0.88%)
Aug 07, 2018	33.06	33.12	32.82	32.85	1,323,667	+0.22(+0.69%)
Aug 06, 2018	32.71	32.74	32.52	32.62	1,889,363	-0.54(-1.63%)
Aug 03, 2018	33.12	33.24	33.08	33.17	1,758,788	+0.41(+1.24%)
Aug 02, 2018	32.62	32.79	32.58	32.76	1,903,317	-0.56(-1.69%)
Aug 01, 2018	33.44	33.58	33.24	33.32	1,799,638	-0.71(-2.09%)
Jul 31, 2018	34.24	34.30	34.02	34.03	1,981,224	+0.18(+0.52%)
Jul 30, 2018	33.84	34.02	33.81	33.85	1,556,559	-0.03(-0.08%)
Jul 27, 2018	34.00	34.11	33.77	33.88	1,496,983	+0.12(+0.35%)
Jul 26, 2018	33.95	34.02	33.73	33.76	1,335,200	-0.32(-0.95%)
Jul 25, 2018	33.83	34.13	33.79	34.09	1,410,643	+0.06(+0.19%)
Jul 24, 2018	34.21	34.35	33.98	34.02	1,962,054	+0.44(+1.30%)
Jul 23, 2018	33.49	33.67	33.46	33.59	1,272,542	+0.29(+0.87%)
Jul 20, 2018	33.20	33.37	33.14	33.30	1,232,687	+0.17(+0.51%)
Jul 19, 2018	33.26	33.31	33.04	33.13	1,445,807	-0.20(-0.61%)
Jul 18, 2018	33.16	33.40	33.10	33.33	2,169,439	+0.27(+0.83%)
Jul 17, 2018	33.17	33.21	33.05	33.06	1,542,890	-0.32(-0.97%)
Jul 16, 2018	33.17	33.44	33.14	33.38	1,413,204	+0.04(+0.13%)
Jul 13, 2018	33.38	33.38	33.17	33.34	1,004,933	-0.08(-0.23%)
Jul 12, 2018	33.38	33.46	33.25	33.42	1,832,662	+0.55(+1.67%)
Jul 11, 2018	33.10	33.22	32.82	32.87	1,693,577	-0.48(-1.43%)
Jul 10, 2018	33.29	33.41	33.26	33.35	1,704,836	-0.28(-0.84%)
Jul 09, 2018	33.36	33.66	33.33	33.63	1,872,363	+0.50(+1.51%)
Jul 06, 2018	32.77	33.16	32.69	33.13	1,495,179	+0.02(+0.06%)
Jul 05, 2018	33.07	33.22	32.99	33.11	1,666,542	+0.27(+0.81%)
Jul 03, 2018		32.84	32.84	32.84	0	+0.15(+0.45%)

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.