Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.52	33.48	32.52	33.00	77,005	+0.50(+1.52%)
Sep 27, 2018	32.77	33.12	32.29	32.51	191,709	-0.35(-1.06%)
Sep 26, 2018	33.03	33.12	32.64	32.86	96,711	-0.22(-0.66%)
Sep 25, 2018	33.64	33.64	33.03	33.07	148,880	-0.48(-1.43%)
Sep 24, 2018	33.69	33.69	33.25	33.55	84,329	-0.13(-0.39%)
Sep 21, 2018	33.95	34.03	33.51	33.69	278,683	-0.31(-0.90%)
Sep 20, 2018	33.60	34.17	33.16	33.99	102,127	+0.44(+1.30%)
Sep 19, 2018	33.64	33.96	33.42	33.55	162,625	-0.17(-0.52%)
Sep 18, 2018	33.95	34.12	33.60	33.73	87,820	-0.17(-0.51%)
Sep 17, 2018	34.12	34.21	33.86	33.90	115,327	-0.26(-0.77%)
Sep 14, 2018	33.90	34.49	33.86	34.17	150,915	+0.22(+0.64%)
Sep 13, 2018	34.12	34.21	33.77	33.95	109,418	-0.09(-0.26%)
Sep 12, 2018	33.95	34.34	33.55	34.03	121,042	+0.04(+0.13%)
Sep 11, 2018	34.03	34.30	33.38	33.99	116,486	+0.00(+0.00%)
Sep 10, 2018	35.17	35.24	33.95	33.99	146,096	-1.09(-3.11%)
Sep 07, 2018	34.86	35.13	34.73	35.08	121,351	+0.09(+0.25%)
Sep 06, 2018	35.04	35.21	34.82	34.99	98,480	+0.04(+0.12%)
Sep 05, 2018	34.95	35.30	34.73	34.95	239,546	-0.04(-0.12%)
Sep 04, 2018	35.61	35.69	34.86	34.99	131,188	-0.65(-1.84%)
Aug 31, 2018		35.65	35.65	35.65	0	+0.35(+0.99%)
Aug 30, 2018	35.34	35.43	34.95	35.30	90,891	-0.09(-0.25%)
Aug 29, 2018	35.34	35.65	35.21	35.39	59,236	-0.13(-0.37%)
Aug 28, 2018	35.43	35.87	35.34	35.52	64,335	+0.17(+0.49%)
Aug 27, 2018	35.52	35.74	35.17	35.34	80,118	-0.04(-0.12%)
Aug 24, 2018	35.34	35.47	35.08	35.39	95,224	+0.09(+0.25%)
Aug 23, 2018	36.09	36.09	35.17	35.30	69,672	-0.87(-2.41%)
Aug 22, 2018	35.91	36.22	35.65	36.17	110,769	+0.17(+0.48%)
Aug 21, 2018	35.74	36.30	35.74	36.00	145,801	+0.31(+0.86%)
Aug 20, 2018	35.56	35.80	35.34	35.69	134,769	+0.22(+0.62%)
Aug 17, 2018	34.78	35.61	34.60	35.47	428,682	+0.57(+1.62%)
Aug 16, 2018	34.43	35.08	34.43	34.91	237,056	+0.52(+1.52%)
Aug 15, 2018	34.30	34.51	33.99	34.38	119,338	-0.09(-0.25%)
Aug 14, 2018	34.73	35.52	34.43	34.47	257,807	-0.22(-0.63%)
Aug 13, 2018	34.86	35.39	34.60	34.69	232,186	-0.09(-0.25%)
Aug 10, 2018	35.13	35.39	34.25	34.78	213,137	-0.44(-1.24%)
Aug 09, 2018	35.13	36.39	35.08	35.21	302,583	+0.22(+0.62%)
Aug 08, 2018	32.51	35.61	32.20	34.99	577,602	+4.01(+12.96%)
Aug 07, 2018	30.63	31.68	30.57	30.98	134,776	+0.44(+1.43%)
Aug 06, 2018	30.33	30.81	30.33	30.54	65,411	+0.09(+0.29%)
Aug 03, 2018	30.46	30.72	30.11	30.46	53,284	+0.04(+0.14%)
Aug 02, 2018	30.11	30.59	29.98	30.41	71,818	+0.09(+0.29%)
Aug 01, 2018	30.81	30.81	30.24	30.33	76,207	-0.44(-1.42%)
Jul 31, 2018	30.06	30.96	29.98	30.76	106,665	+0.81(+2.70%)
Jul 30, 2018	29.89	30.33	29.85	29.95	136,301	-0.07(-0.22%)
Jul 27, 2018	30.50	30.72	29.85	30.02	136,018	-0.46(-1.50%)
Jul 26, 2018	30.54	30.98	30.06	30.48	140,406	-0.02(-0.07%)
Jul 25, 2018	30.41	30.50	29.98	30.50	89,421	+0.13(+0.43%)
Jul 24, 2018		30.59	30.30	30.37	90,520	-0.22(-0.71%)
Jul 23, 2018	30.85	30.98	30.41	30.59	69,876	-0.35(-1.13%)
Jul 20, 2018	30.46	31.07	30.46	30.94	110,034	+0.39(+1.29%)
Jul 19, 2018	30.06	30.63	29.93	30.54	69,213	+0.31(+1.01%)
Jul 18, 2018	30.50	30.50	29.93	30.24	64,212	-0.39(-1.28%)
Jul 17, 2018	30.59	30.76	30.50	30.63	48,318	+0.09(+0.29%)
Jul 16, 2018	30.98	30.98	30.28	30.54	80,505	-0.39(-1.27%)
Jul 13, 2018	30.76	31.15	30.76	30.94	42,302	+0.04(+0.14%)
Jul 12, 2018	31.24	31.24	30.67	30.89	61,010	-0.13(-0.42%)
Jul 11, 2018	31.20	31.37	31.02	31.02	68,370	-0.22(-0.70%)
Jul 10, 2018	31.02	31.37	30.95	31.24	80,476	+0.26(+0.85%)
Jul 09, 2018	31.11	31.40	30.85	30.98	58,475	-0.09(-0.28%)
Jul 06, 2018	30.63	31.15	30.59	31.07	61,661	+0.48(+1.57%)
Jul 05, 2018	30.11	30.63	29.89	30.59	90,776	+0.61(+2.04%)
Jul 03, 2018		29.98	29.98	29.98	0	-0.17(-0.58%)

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.