Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	34.04	34.09	33.64	33.66	7,102,275	-0.56(-1.64%)
Sep 27, 2018	34.31	34.44	34.16	34.23	17,597,460	+0.45(+1.32%)
Sep 26, 2018	33.74	34.06	33.67	33.78	14,224,531	-0.04(-0.13%)
Sep 25, 2018	33.78	34.03	33.68	33.82	21,361,934	+0.80(+2.43%)
Sep 24, 2018	33.14	33.29	32.88	33.02	9,488,827	+0.40(+1.23%)
Sep 21, 2018	32.61	32.82	32.52	32.62	11,913,631	+0.07(+0.22%)
Sep 20, 2018	32.48	32.59	32.25	32.55	12,459,322	+0.43(+1.34%)
Sep 19, 2018	31.92	32.17	31.87	32.12	7,153,465	+0.31(+0.96%)
Sep 18, 2018	31.70	31.95	31.70	31.81	5,825,942	+0.23(+0.74%)
Sep 17, 2018	31.75	31.87	31.52	31.58	5,329,169	-0.01(-0.05%)
Sep 14, 2018	31.63	31.74	31.52	31.59	3,516,970	-0.12(-0.37%)
Sep 13, 2018	31.73	31.78	31.51	31.71	4,570,754	+0.23(+0.72%)
Sep 12, 2018	31.41	31.75	31.41	31.48	6,039,229	+0.34(+1.08%)
Sep 11, 2018	30.64	31.24	30.60	31.14	7,010,035	+0.41(+1.33%)
Sep 10, 2018	30.79	30.95	30.74	30.74	5,220,807	+0.04(+0.14%)
Sep 07, 2018	30.40	30.69	30.30	30.69	6,460,286	-0.13(-0.43%)
Sep 06, 2018	31.07	31.21	30.68	30.82	6,584,488	-0.42(-1.33%)
Sep 05, 2018	31.25	31.30	30.96	31.24	7,419,660	+0.04(+0.14%)
Sep 04, 2018	31.25	31.37	31.14	31.20	6,745,372	-0.12(-0.37%)
Aug 31, 2018		31.31	31.31	31.31	0	-0.51(-1.61%)
Aug 30, 2018	31.70	31.89	31.64	31.82	7,503,621	+0.14(+0.44%)
Aug 29, 2018	31.62	31.82	31.52	31.68	5,554,629	+0.09(+0.30%)
Aug 28, 2018	31.88	31.95	31.53	31.59	5,615,113	-0.45(-1.39%)
Aug 27, 2018	31.83	32.07	31.82	32.04	4,708,776	+0.33(+1.04%)
Aug 24, 2018	31.58	31.91	31.55	31.71	9,813,610	+0.35(+1.12%)
Aug 23, 2018	31.55	31.57	31.30	31.36	10,813,187	-0.03(-0.09%)
Aug 22, 2018	31.40	31.48	31.32	31.39	10,889,233	+0.38(+1.22%)
Aug 21, 2018	31.12	31.24	30.96	31.01	5,218,794	+0.06(+0.19%)
Aug 20, 2018	30.84	31.00	30.79	30.95	6,013,314	+0.34(+1.12%)
Aug 17, 2018	30.59	30.72	30.45	30.60	7,385,337	+0.14(+0.46%)
Aug 16, 2018	30.68	30.76	30.45	30.47	10,450,762	+0.14(+0.46%)
Aug 15, 2018	30.74	30.75	30.16	30.33	15,370,217	-0.79(-2.53%)
Aug 14, 2018	31.39	31.45	31.10	31.12	5,315,778	-0.05(-0.16%)
Aug 13, 2018	31.29	31.47	31.12	31.17	6,423,209	-0.23(-0.72%)
Aug 10, 2018	31.19	31.39	31.17	31.39	10,467,102	-0.39(-1.24%)
Aug 09, 2018	32.11	32.20	31.74	31.79	5,935,773	-0.35(-1.10%)
Aug 08, 2018	32.31	32.31	31.98	32.14	6,390,620	-0.06(-0.20%)
Aug 07, 2018	32.43	32.48	32.21	32.21	8,210,945	+0.42(+1.34%)
Aug 06, 2018	31.57	31.85	31.51	31.78	6,577,867	+0.12(+0.36%)
Aug 03, 2018	31.47	31.72	31.47	31.67	5,277,794	+0.14(+0.46%)
Aug 02, 2018	31.33	31.65	31.20	31.52	12,462,046	-0.55(-1.71%)
Aug 01, 2018	32.12	32.18	31.86	32.07	9,824,702	-0.40(-1.24%)
Jul 31, 2018	32.48	32.70	32.29	32.47	8,906,629	+0.49(+1.53%)
Jul 30, 2018	32.34	32.39	31.95	31.98	8,577,425	-0.07(-0.22%)
Jul 27, 2018	32.11	32.29	31.98	32.05	7,356,753	-0.01(-0.04%)
Jul 26, 2018	31.80	32.20	31.75	32.07	7,319,558	-0.37(-1.13%)
Jul 25, 2018	32.05	32.49	31.97	32.44	5,003,488	+0.16(+0.49%)
Jul 24, 2018	32.12	32.43	32.09	32.28	5,087,605	+0.41(+1.29%)
Jul 23, 2018	32.18	32.29	31.87	31.87	6,089,402	-0.21(-0.65%)
Jul 20, 2018	32.00	32.20	31.89	32.08	9,356,612	+0.07(+0.22%)
Jul 19, 2018	31.90	32.13	31.89	32.00	9,272,545	+0.14(+0.43%)
Jul 18, 2018	31.64	31.99	31.48	31.87	10,372,930	-0.13(-0.41%)
Jul 17, 2018	31.69	32.15	31.63	32.00	12,069,442	-0.14(-0.43%)
Jul 16, 2018	32.01	32.27	31.85	32.13	14,438,393	-0.54(-1.65%)
Jul 13, 2018	32.31	32.81	32.29	32.67	8,857,753	+0.01(+0.04%)
Jul 12, 2018	32.62	32.76	32.47	32.66	7,638,207	+0.15(+0.47%)
Jul 11, 2018	32.91	33.13	32.44	32.51	18,325,212	-1.38(-4.06%)
Jul 10, 2018	33.77	34.03	33.74	33.88	10,016,755	+0.32(+0.97%)
Jul 09, 2018	33.18	33.57	33.17	33.56	7,205,667	+0.48(+1.44%)
Jul 06, 2018	32.87	33.21	32.81	33.08	4,100,496	-0.04(-0.13%)
Jul 05, 2018	33.37	33.42	33.01	33.13	7,358,458	+0.07(+0.22%)
Jul 03, 2018		33.06	33.06	33.06	0	+0.50(+1.55%)

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.