Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	33.88	34.30	33.88	34.07	681,290	+0.01(+0.02%)
Sep 27, 2018	34.52	34.91	34.04	34.06	1,013,778	-0.26(-0.77%)
Sep 26, 2018	35.01	35.22	34.27	34.32	556,808	-0.62(-1.76%)
Sep 25, 2018	35.03	35.03	34.74	34.94	350,439	+0.02(+0.07%)
Sep 24, 2018	35.21	35.24	34.58	34.92	397,872	-0.40(-1.14%)
Sep 21, 2018	35.42	35.72	35.25	35.32	953,758	-0.25(-0.69%)
Sep 20, 2018	35.44	35.78	35.33	35.56	419,673	+0.32(+0.91%)
Sep 19, 2018	34.70	35.47	34.70	35.24	467,288	+0.51(+1.47%)
Sep 18, 2018	34.76	34.81	34.50	34.73	348,780	+0.02(+0.05%)
Sep 17, 2018	35.13	35.13	34.59	34.72	499,138	-0.38(-1.08%)
Sep 14, 2018	34.33	35.32	34.33	35.10	762,666	+0.94(+2.74%)
Sep 13, 2018	34.64	34.75	34.11	34.16	450,563	-0.38(-1.10%)
Sep 12, 2018	34.74	34.76	34.16	34.54	499,242	-0.21(-0.61%)
Sep 11, 2018	34.57	34.96	34.49	34.75	225,307	+0.13(+0.38%)
Sep 10, 2018	34.96	35.04	34.59	34.62	159,162	-0.15(-0.43%)
Sep 07, 2018	34.82	34.85	34.56	34.77	193,525	+0.00(+0.00%)
Sep 06, 2018	34.90	35.08	34.75	34.77	247,735	-0.16(-0.47%)
Sep 05, 2018	34.90	35.11	34.81	34.93	178,056	+0.06(+0.16%)
Sep 04, 2018	34.71	35.09	34.58	34.87	244,313	+0.10(+0.28%)
Aug 31, 2018		34.78	34.78	34.78	0	+0.51(+1.49%)
Aug 30, 2018	34.33	34.74	34.13	34.27	496,460	-0.11(-0.31%)
Aug 29, 2018	34.53	34.54	34.02	34.37	287,584	-0.09(-0.26%)
Aug 28, 2018	34.82	34.82	34.26	34.46	263,285	-0.20(-0.59%)
Aug 27, 2018	34.78	35.06	34.60	34.67	253,633	-0.09(-0.26%)
Aug 24, 2018	35.01	35.08	34.74	34.76	290,796	-0.20(-0.58%)
Aug 23, 2018	35.11	35.11	34.75	34.96	295,082	-0.14(-0.40%)
Aug 22, 2018	35.11	35.30	35.03	35.10	296,612	-0.11(-0.33%)
Aug 21, 2018	34.74	35.45	34.69	35.21	494,987	+0.56(+1.60%)
Aug 20, 2018	34.72	34.93	34.47	34.66	283,527	-0.06(-0.17%)
Aug 17, 2018	34.45	34.75	34.22	34.72	397,475	+0.25(+0.71%)
Aug 16, 2018	34.05	34.67	34.05	34.47	184,312	+0.51(+1.52%)
Aug 15, 2018	34.27	34.52	33.87	33.96	333,064	-0.47(-1.35%)
Aug 14, 2018	33.98	34.63	33.98	34.42	314,721	+0.56(+1.67%)
Aug 13, 2018	34.27	34.33	33.82	33.86	357,327	-0.42(-1.24%)
Aug 10, 2018	34.32	34.56	33.96	34.28	350,008	-0.29(-0.83%)
Aug 09, 2018	34.72	34.86	34.47	34.57	223,402	-0.16(-0.45%)
Aug 08, 2018	34.31	34.84	34.15	34.72	324,190	+0.39(+1.14%)
Aug 07, 2018	34.45	34.74	34.17	34.33	243,558	-0.04(-0.12%)
Aug 06, 2018	34.23	34.39	34.01	34.37	315,378	+0.14(+0.41%)
Aug 03, 2018	34.71	34.85	34.22	34.23	459,133	-0.43(-1.25%)
Aug 02, 2018	34.20	34.76	34.04	34.67	391,643	+0.38(+1.10%)
Aug 01, 2018	34.04	34.41	33.98	34.29	287,591	+0.29(+0.87%)
Jul 31, 2018	34.13	34.19	33.77	34.00	489,631	-0.11(-0.34%)
Jul 30, 2018	34.31	34.55	34.09	34.11	357,145	-0.11(-0.33%)
Jul 27, 2018	34.33	34.54	33.96	34.22	407,140	-0.02(-0.07%)
Jul 26, 2018	33.95	34.66	33.95	34.25	522,267	+0.36(+1.06%)
Jul 25, 2018	34.68	34.68	33.78	33.89	707,441	-0.82(-2.36%)
Jul 24, 2018	35.05	35.07	34.51	34.71	422,575	-0.23(-0.66%)
Jul 23, 2018	34.43	35.15	34.43	34.94	562,023	+0.52(+1.50%)
Jul 20, 2018	34.39	34.84	34.02	34.42	634,421	+0.01(+0.02%)
Jul 19, 2018	34.09	34.77	33.89	34.41	2,083,878	+0.87(+2.58%)
Jul 18, 2018	33.06	33.59	32.98	33.55	564,787	+0.51(+1.53%)
Jul 17, 2018	33.31	33.41	33.01	33.04	410,407	-0.22(-0.66%)
Jul 16, 2018	33.27	33.46	33.04	33.26	494,020	+0.11(+0.32%)
Jul 13, 2018	33.61	33.80	33.13	33.15	387,145	-0.55(-1.63%)
Jul 12, 2018	34.05	34.05	33.30	33.70	417,269	-0.20(-0.60%)
Jul 11, 2018	33.77	34.12	33.73	33.91	286,533	-0.10(-0.29%)
Jul 10, 2018	34.53	34.75	33.72	34.00	616,737	-0.60(-1.72%)
Jul 09, 2018	33.78	34.64	33.78	34.60	436,090	+0.94(+2.79%)
Jul 06, 2018	33.49	33.82	33.18	33.66	273,815	+0.18(+0.54%)
Jul 05, 2018	33.51	33.58	33.18	33.48	334,264	+0.23(+0.69%)
Jul 03, 2018		33.25	33.25	33.25	0	-0.17(-0.51%)

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.