Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.44	32.88	32.26	32.57	906,979	+0.02(+0.06%)
Sep 27, 2018	32.50	33.02	32.11	32.55	910,874	-0.03(-0.09%)
Sep 26, 2018	32.73	33.10	32.45	32.58	930,063	-0.12(-0.38%)
Sep 25, 2018	32.49	32.85	32.18	32.70	660,039	+0.36(+1.10%)
Sep 24, 2018	32.82	32.98	31.99	32.35	575,657	-0.65(-1.98%)
Sep 21, 2018	33.22	33.34	32.83	33.00	1,381,518	-0.10(-0.29%)
Sep 20, 2018	32.21	33.13	32.01	33.10	1,526,574	+1.05(+3.27%)
Sep 19, 2018	32.38	32.76	31.91	32.05	605,667	-0.34(-1.04%)
Sep 18, 2018	31.90	32.51	31.84	32.38	730,280	+0.56(+1.75%)
Sep 17, 2018	32.20	32.31	31.77	31.83	778,751	-0.41(-1.28%)
Sep 14, 2018	32.55	32.86	31.76	32.24	1,259,797	-0.20(-0.62%)
Sep 13, 2018	33.09	33.41	32.29	32.44	1,195,198	-0.65(-1.97%)
Sep 12, 2018	32.10	33.12	31.96	33.10	1,309,594	+0.97(+3.02%)
Sep 11, 2018	31.62	32.21	31.49	32.13	1,040,802	+0.19(+0.60%)
Sep 10, 2018	31.64	32.00	31.39	31.93	1,078,954	+0.39(+1.25%)
Sep 07, 2018	31.50	31.95	31.23	31.54	1,777,398	-0.12(-0.39%)
Sep 06, 2018	33.28	33.45	31.61	31.66	1,845,301	-1.46(-4.41%)
Sep 05, 2018	33.77	33.77	32.87	33.12	1,230,427	-0.78(-2.29%)
Sep 04, 2018	34.93	34.93	33.80	33.90	803,060	-1.08(-3.08%)
Aug 31, 2018		34.98	34.98	34.98	0	+0.20(+0.58%)
Aug 30, 2018	34.87	35.18	34.58	34.78	655,289	-0.18(-0.52%)
Aug 29, 2018	34.95	35.39	34.68	34.96	879,542	+0.15(+0.44%)
Aug 28, 2018	34.76	34.84	33.75	34.80	2,397,382	+0.15(+0.44%)
Aug 27, 2018	35.66	35.70	34.55	34.65	1,281,794	-0.77(-2.17%)
Aug 24, 2018	35.53	35.91	35.33	35.42	465,955	-0.09(-0.24%)
Aug 23, 2018	35.49	35.72	35.19	35.51	524,725	+0.04(+0.11%)
Aug 22, 2018	34.95	35.56	34.93	35.47	555,504	+0.36(+1.01%)
Aug 21, 2018	35.16	35.79	35.08	35.11	1,102,784	-0.01(-0.03%)
Aug 20, 2018	34.57	35.27	34.41	35.12	714,783	+0.74(+2.15%)
Aug 17, 2018	34.08	34.60	33.90	34.38	699,193	+0.13(+0.39%)
Aug 16, 2018	33.93	34.67	33.93	34.25	1,017,750	+0.46(+1.36%)
Aug 15, 2018	33.91	33.91	33.23	33.79	994,331	-0.17(-0.51%)
Aug 14, 2018	33.74	34.06	33.28	33.96	958,729	+0.92(+2.79%)
Aug 13, 2018	33.62	33.96	33.03	33.04	1,414,193	-0.65(-1.94%)
Aug 10, 2018	34.19	34.40	33.65	33.69	1,129,225	-0.60(-1.74%)
Aug 09, 2018	34.55	34.94	34.23	34.29	667,276	-0.16(-0.47%)
Aug 08, 2018	34.61	34.95	34.44	34.45	1,224,801	-0.15(-0.44%)
Aug 07, 2018	35.28	35.34	34.58	34.60	1,013,864	-0.62(-1.77%)
Aug 06, 2018	35.41	35.48	35.02	35.23	619,983	-0.10(-0.27%)
Aug 03, 2018	34.73	35.49	34.68	35.32	1,299,885	+0.60(+1.71%)
Aug 02, 2018	33.62	34.75	33.45	34.73	842,697	+0.65(+1.92%)
Aug 01, 2018	35.83	35.86	32.85	34.07	2,816,878	-1.80(-5.01%)
Jul 31, 2018	34.73	36.18	34.60	35.87	1,780,782	+1.37(+3.98%)
Jul 30, 2018	34.03	35.04	33.82	34.50	1,658,801	+0.51(+1.50%)
Jul 27, 2018	36.76	37.79	33.91	33.99	3,165,476	-1.08(-3.07%)
Jul 26, 2018	36.12	36.12	34.59	35.06	2,281,108	-1.16(-3.21%)
Jul 25, 2018	36.27	36.45	35.92	36.23	1,091,443	+0.08(+0.21%)
Jul 24, 2018	36.81	36.93	35.66	36.15	1,321,791	-0.18(-0.50%)
Jul 23, 2018	36.75	36.80	36.25	36.33	1,376,138	-0.50(-1.36%)
Jul 20, 2018	36.63	37.02	36.25	36.83	503,088	+0.23(+0.63%)
Jul 19, 2018	36.52	36.68	35.96	36.60	715,255	+0.19(+0.53%)
Jul 18, 2018	36.79	36.88	35.90	36.41	813,353	-0.41(-1.12%)
Jul 17, 2018	36.60	37.20	36.43	36.82	873,538	+0.39(+1.08%)
Jul 16, 2018	36.80	36.96	36.25	36.43	757,222	-0.23(-0.63%)
Jul 13, 2018	36.80	36.96	36.45	36.66	658,299	-0.02(-0.05%)
Jul 12, 2018	36.16	36.98	35.84	36.68	811,302	+0.82(+2.28%)
Jul 11, 2018	35.52	36.36	35.37	35.86	631,236	+0.08(+0.21%)
Jul 10, 2018	35.60	36.31	35.60	35.78	1,049,440	+0.17(+0.49%)
Jul 09, 2018	35.63	35.76	35.37	35.61	648,486	+0.28(+0.79%)
Jul 06, 2018	34.31	35.50	34.25	35.33	896,354	+1.01(+2.94%)
Jul 05, 2018	33.88	34.49	33.67	34.32	752,001	+0.58(+1.71%)
Jul 03, 2018		33.75	33.75	33.75	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.