Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.06	44.29	42.76	44.25	1,586,900	+1.04(+2.41%)
Sep 27, 2018	42.53	43.26	42.50	43.21	1,093,696	+0.73(+1.72%)
Sep 26, 2018	43.86	44.81	42.24	42.48	2,438,731	-1.24(-2.84%)
Sep 25, 2018	43.19	44.56	42.91	43.72	1,585,076	+0.70(+1.64%)
Sep 24, 2018	42.71	43.17	41.75	43.02	2,046,170	+0.20(+0.48%)
Sep 21, 2018	45.42	45.50	42.54	42.81	4,455,100	-1.86(-4.16%)
Sep 20, 2018	44.62	44.89	43.50	44.67	2,212,284	+0.56(+1.27%)
Sep 19, 2018	44.26	44.88	43.35	44.11	1,342,065	-0.53(-1.19%)
Sep 18, 2018	44.32	45.37	44.20	44.64	1,878,196	+0.39(+0.88%)
Sep 17, 2018	46.32	46.32	43.97	44.25	2,331,529	-2.29(-4.92%)
Sep 14, 2018	46.90	48.03	46.23	46.54	1,492,900	-0.06(-0.13%)
Sep 13, 2018	47.99	48.24	46.31	46.60	1,302,853	-0.93(-1.96%)
Sep 12, 2018	47.10	47.61	45.68	47.53	1,062,398	+0.41(+0.87%)
Sep 11, 2018	46.05	47.37	45.94	47.12	1,022,757	+1.01(+2.19%)
Sep 10, 2018	45.00	46.20	44.60	46.11	1,355,796	+1.19(+2.65%)
Sep 07, 2018	44.58	46.12	44.52	44.92	2,634,500	+0.29(+0.65%)
Sep 06, 2018	47.68	47.98	43.87	44.63	3,174,293	-3.05(-6.40%)
Sep 05, 2018	47.82	48.27	46.91	47.68	1,442,889	-0.01(-0.02%)
Sep 04, 2018	48.55	48.90	47.56	47.69	1,446,870	-0.96(-1.97%)
Aug 31, 2018		48.65	48.65	48.65	0	+0.43(+0.89%)
Aug 30, 2018	48.00	48.66	47.87	48.22	1,179,976	+0.23(+0.48%)
Aug 29, 2018	47.85	48.05	47.75	47.99	1,071,410	+0.06(+0.13%)
Aug 28, 2018	48.00	48.46	47.27	47.93	910,678	+0.19(+0.40%)
Aug 27, 2018	47.18	48.01	47.16	47.74	1,275,733	+0.77(+1.64%)
Aug 24, 2018	47.47	47.90	46.92	46.97	1,709,700	-0.50(-1.05%)
Aug 23, 2018	47.72	48.50	47.37	47.47	1,018,628	-0.43(-0.90%)
Aug 22, 2018	48.24	49.10	47.81	47.90	1,298,648	-0.57(-1.18%)
Aug 21, 2018	48.01	48.95	48.01	48.47	2,332,260	+0.49(+1.02%)
Aug 20, 2018	46.13	48.40	46.00	47.98	1,933,792	+1.71(+3.70%)
Aug 17, 2018	46.73	46.73	45.51	46.27	1,476,100	-0.36(-0.77%)
Aug 16, 2018	47.24	47.59	46.54	46.63	2,050,670	-0.07(-0.15%)
Aug 15, 2018	47.47	48.36	46.28	46.70	2,299,925	-1.30(-2.71%)
Aug 14, 2018	47.73	48.19	46.74	48.00	1,639,526	+0.66(+1.39%)
Aug 13, 2018	49.04	49.12	47.23	47.34	3,028,928	-1.64(-3.35%)
Aug 10, 2018	50.16	50.38	48.46	48.98	3,819,700	-1.97(-3.87%)
Aug 09, 2018	51.11	51.49	49.45	50.95	3,574,932	+0.00(+0.00%)
Aug 08, 2018	50.04	51.58	49.65	50.95	4,601,266	+1.39(+2.80%)
Aug 07, 2018	48.94	49.98	47.83	49.56	18,719,568	-8.59(-14.77%)
Aug 06, 2018	57.53	58.75	56.93	58.15	3,715,190	+0.58(+1.01%)
Aug 03, 2018	57.35	57.74	56.25	57.57	1,134,900	+0.46(+0.81%)
Aug 02, 2018	56.22	57.64	55.31	57.11	1,516,833	+0.43(+0.76%)
Aug 01, 2018	56.10	57.00	54.95	56.68	1,312,735	+0.98(+1.76%)
Jul 31, 2018	56.16	56.44	54.75	55.70	1,717,184	-0.02(-0.04%)
Jul 30, 2018	57.70	57.77	55.45	55.72	2,095,108	-2.06(-3.57%)
Jul 27, 2018	61.75	61.94	57.12	57.78	3,046,800	-4.20(-6.78%)
Jul 26, 2018	61.03	62.33	60.30	61.98	1,029,717	-0.05(-0.08%)
Jul 25, 2018	61.01	62.10	60.85	62.03	1,285,677	+1.23(+2.02%)
Jul 24, 2018	61.63	63.04	60.48	60.80	1,182,568	-2.17(-3.45%)
Jul 23, 2018	62.03	63.08	61.95	62.97	540,573	+1.01(+1.63%)
Jul 20, 2018	63.08	63.34	61.86	61.96	771,755	-0.96(-1.53%)
Jul 19, 2018	62.84	63.36	62.60	62.92	514,159	-0.04(-0.06%)
Jul 18, 2018	63.50	63.65	62.45	62.96	600,161	-0.57(-0.90%)
Jul 17, 2018	62.33	63.86	62.33	63.53	997,979	+0.63(+1.00%)
Jul 16, 2018	62.91	63.26	62.64	62.90	844,029	+0.09(+0.14%)
Jul 13, 2018	63.06	63.44	62.03	62.81	1,300,931	-0.25(-0.40%)
Jul 12, 2018	61.81	63.33	61.74	63.06	931,474	+1.42(+2.30%)
Jul 11, 2018	60.32	61.96	59.27	61.64	862,984	+0.70(+1.15%)
Jul 10, 2018	61.97	62.11	60.61	60.94	811,968	-0.73(-1.18%)
Jul 09, 2018	62.53	62.90	60.75	61.67	1,707,434	-0.66(-1.06%)
Jul 06, 2018	60.69	62.40	60.42	62.33	809,165	+1.53(+2.52%)
Jul 05, 2018	60.28	61.02	59.59	60.80	1,138,810	+0.51(+0.85%)
Jul 03, 2018		60.29	60.29	60.29	0	+0.04(+0.07%)

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.