Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.41	32.85	32.23	32.53	907,897	+0.02(+0.06%)
Sep 27, 2018	32.47	32.99	32.08	32.51	911,796	-0.03(-0.09%)
Sep 26, 2018	32.70	33.06	32.42	32.54	931,004	-0.12(-0.38%)
Sep 25, 2018	32.46	32.81	32.15	32.67	660,707	+0.36(+1.10%)
Sep 24, 2018	32.78	32.95	31.96	32.31	576,239	-0.65(-1.98%)
Sep 21, 2018	33.19	33.30	32.79	32.97	1,382,916	-0.10(-0.29%)
Sep 20, 2018	32.18	33.10	31.98	33.06	1,528,119	+1.05(+3.27%)
Sep 19, 2018	32.35	32.73	31.88	32.02	606,279	-0.34(-1.04%)
Sep 18, 2018	31.87	32.48	31.80	32.35	731,019	+0.56(+1.75%)
Sep 17, 2018	32.17	32.28	31.74	31.80	779,539	-0.41(-1.28%)
Sep 14, 2018	32.51	32.83	31.73	32.21	1,261,072	-0.20(-0.62%)
Sep 13, 2018	33.05	33.38	32.26	32.41	1,196,408	-0.65(-1.97%)
Sep 12, 2018	32.06	33.09	31.92	33.06	1,310,920	+0.97(+3.02%)
Sep 11, 2018	31.58	32.18	31.46	32.09	1,041,855	+0.19(+0.60%)
Sep 10, 2018	31.61	31.97	31.35	31.90	1,080,046	+0.39(+1.25%)
Sep 07, 2018	31.47	31.92	31.20	31.51	1,779,197	-0.12(-0.39%)
Sep 06, 2018	33.24	33.42	31.57	31.63	1,847,169	-1.46(-4.41%)
Sep 05, 2018	33.73	33.73	32.84	33.09	1,231,672	-0.78(-2.29%)
Sep 04, 2018	34.89	34.89	33.77	33.87	803,872	-1.07(-3.08%)
Aug 31, 2018		34.94	34.94	34.94	0	+0.20(+0.58%)
Aug 30, 2018	34.84	35.14	34.55	34.74	655,952	-0.18(-0.52%)
Aug 29, 2018	34.91	35.35	34.64	34.92	880,432	+0.15(+0.44%)
Aug 28, 2018	34.72	34.81	33.71	34.77	2,399,808	+0.15(+0.44%)
Aug 27, 2018	35.62	35.66	34.51	34.62	1,283,091	-0.77(-2.17%)
Aug 24, 2018	35.50	35.87	35.30	35.38	466,426	-0.09(-0.24%)
Aug 23, 2018	35.45	35.68	35.15	35.47	525,256	+0.04(+0.11%)
Aug 22, 2018	34.91	35.53	34.89	35.43	556,066	+0.35(+1.01%)
Aug 21, 2018	35.12	35.76	35.05	35.08	1,103,900	-0.01(-0.03%)
Aug 20, 2018	34.54	35.23	34.38	35.09	715,507	+0.74(+2.15%)
Aug 17, 2018	34.05	34.57	33.87	34.35	699,900	+0.13(+0.39%)
Aug 16, 2018	33.90	34.64	33.90	34.21	1,018,780	+0.46(+1.36%)
Aug 15, 2018	33.88	33.88	33.20	33.75	995,337	-0.17(-0.51%)
Aug 14, 2018	33.70	34.02	33.24	33.93	959,700	+0.92(+2.79%)
Aug 13, 2018	33.59	33.93	32.99	33.00	1,415,624	-0.65(-1.94%)
Aug 10, 2018	34.16	34.37	33.62	33.66	1,130,368	-0.59(-1.74%)
Aug 09, 2018	34.52	34.90	34.19	34.25	667,951	-0.16(-0.47%)
Aug 08, 2018	34.58	34.91	34.40	34.41	1,226,040	-0.15(-0.44%)
Aug 07, 2018	35.24	35.31	34.55	34.57	1,014,890	-0.62(-1.77%)
Aug 06, 2018	35.37	35.44	34.98	35.19	620,610	-0.10(-0.27%)
Aug 03, 2018	34.69	35.45	34.64	35.29	1,301,200	+0.59(+1.71%)
Aug 02, 2018	33.59	34.71	33.42	34.69	843,550	+0.65(+1.92%)
Aug 01, 2018	35.80	35.82	32.81	34.04	2,819,729	-1.79(-5.01%)
Jul 31, 2018	34.69	36.14	34.57	35.83	1,782,584	+1.37(+3.98%)
Jul 30, 2018	33.99	35.01	33.78	34.46	1,660,479	+0.51(+1.50%)
Jul 27, 2018	36.73	37.75	33.88	33.95	3,168,680	-1.07(-3.07%)
Jul 26, 2018	36.08	36.08	34.56	35.03	2,283,416	-1.16(-3.21%)
Jul 25, 2018	36.24	36.41	35.88	36.19	1,092,548	+0.08(+0.21%)
Jul 24, 2018	36.77	36.89	35.62	36.11	1,323,129	-0.18(-0.50%)
Jul 23, 2018	36.72	36.76	36.22	36.29	1,377,531	-0.50(-1.36%)
Jul 20, 2018	36.59	36.99	36.21	36.79	503,597	+0.23(+0.63%)
Jul 19, 2018	36.49	36.64	35.92	36.56	715,979	+0.19(+0.53%)
Jul 18, 2018	36.76	36.84	35.86	36.37	814,177	-0.41(-1.12%)
Jul 17, 2018	36.56	37.16	36.39	36.78	874,422	+0.39(+1.08%)
Jul 16, 2018	36.77	36.92	36.21	36.39	757,989	-0.23(-0.63%)
Jul 13, 2018	36.77	36.92	36.41	36.62	658,965	-0.02(-0.05%)
Jul 12, 2018	36.12	36.94	35.80	36.64	812,123	+0.82(+2.28%)
Jul 11, 2018	35.48	36.32	35.34	35.82	631,875	+0.08(+0.21%)
Jul 10, 2018	35.57	36.28	35.57	35.75	1,050,502	+0.17(+0.49%)
Jul 09, 2018	35.59	35.72	35.34	35.58	649,143	+0.28(+0.79%)
Jul 06, 2018	34.28	35.46	34.21	35.30	897,261	+1.01(+2.94%)
Jul 05, 2018	33.85	34.45	33.64	34.29	752,763	+0.58(+1.71%)
Jul 03, 2018		33.71	33.71	33.71	0	+0.63(+1.91%)

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.