Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	40.42	41.40	40.40	41.10	7,031,090	+0.48(+1.19%)
Sep 27, 2018	39.86	40.65	39.30	40.61	7,942,266	+0.71(+1.78%)
Sep 26, 2018	39.15	40.21	38.98	39.90	5,160,959	+1.19(+3.08%)
Sep 25, 2018	38.09	39.01	37.86	38.71	3,485,715	+0.89(+2.37%)
Sep 24, 2018	37.73	38.38	37.47	37.82	3,743,267	-0.85(-2.20%)
Sep 21, 2018	39.43	39.48	38.56	38.67	7,545,926	+0.28(+0.73%)
Sep 20, 2018	37.13	39.05	36.68	38.39	7,690,680	+1.53(+4.15%)
Sep 19, 2018	35.83	37.18	35.79	36.86	5,462,279	+1.02(+2.86%)
Sep 18, 2018	35.70	36.48	35.58	35.83	4,993,851	+0.12(+0.32%)
Sep 17, 2018	35.62	36.27	35.28	35.72	5,616,652	-0.64(-1.76%)
Sep 14, 2018	36.37	36.56	36.09	36.36	4,812,909	+0.03(+0.08%)
Sep 13, 2018	35.15	36.45	35.06	36.33	7,686,714	+1.83(+5.31%)
Sep 12, 2018	33.85	34.85	33.30	34.50	5,188,389	+0.50(+1.48%)
Sep 11, 2018	33.43	34.15	33.24	33.99	3,499,111	+0.07(+0.21%)
Sep 10, 2018	34.39	34.57	33.79	33.92	5,238,234	-0.89(-2.57%)
Sep 07, 2018	34.13	35.38	34.06	34.81	3,532,206	+0.39(+1.13%)
Sep 06, 2018	34.08	35.01	34.08	34.43	4,643,241	+0.26(+0.76%)
Sep 05, 2018	34.57	34.79	33.98	34.17	7,042,853	-1.35(-3.81%)
Sep 04, 2018	35.38	35.86	34.21	35.52	6,817,647	-0.08(-0.22%)
Aug 31, 2018		35.60	35.60	35.60	0	+0.60(+1.71%)
Aug 30, 2018	37.18	37.20	34.54	35.00	14,908,289	-2.71(-7.19%)
Aug 29, 2018	37.98	38.06	37.31	37.71	4,041,066	-0.38(-1.00%)
Aug 28, 2018	38.44	38.68	37.57	38.09	2,803,250	-0.04(-0.10%)
Aug 27, 2018	37.85	38.38	37.67	38.13	4,908,073	+0.77(+2.07%)
Aug 24, 2018	37.28	37.54	36.70	37.36	3,231,746	+0.31(+0.85%)
Aug 23, 2018	38.04	38.38	37.02	37.05	3,385,203	-0.94(-2.47%)
Aug 22, 2018	37.83	38.28	37.47	37.99	2,748,511	+0.06(+0.17%)
Aug 21, 2018	37.86	38.38	37.80	37.92	3,604,779	+0.25(+0.65%)
Aug 20, 2018	37.52	38.22	37.31	37.68	5,783,896	+0.58(+1.56%)
Aug 17, 2018	35.75	37.35	35.71	37.10	8,020,015	+1.15(+3.19%)
Aug 16, 2018	35.96	36.75	35.77	35.95	6,675,489	-0.07(-0.20%)
Aug 15, 2018	35.90	36.65	35.08	36.02	13,113,547	-1.36(-3.63%)
Aug 14, 2018	38.31	38.60	36.96	37.38	11,950,029	-1.36(-3.51%)
Aug 13, 2018	40.21	40.33	38.35	38.74	12,473,811	-1.59(-3.95%)
Aug 10, 2018	40.58	40.58	39.18	40.34	10,098,680	-0.10(-0.24%)
Aug 09, 2018	42.73	43.41	40.20	40.44	23,256,252	-4.98(-10.97%)
Aug 08, 2018	46.68	47.15	45.18	45.42	5,399,104	-1.54(-3.28%)
Aug 07, 2018	46.52	47.90	46.52	46.96	4,877,783	+0.67(+1.45%)
Aug 06, 2018	46.15	46.50	46.01	46.29	3,132,891	-0.06(-0.12%)
Aug 03, 2018	46.05	46.74	45.78	46.34	2,941,990	+0.56(+1.22%)
Aug 02, 2018	45.70	45.92	45.26	45.79	4,360,423	-0.66(-1.43%)
Aug 01, 2018	46.05	46.88	45.79	46.45	2,090,796	+0.13(+0.28%)
Jul 31, 2018	46.02	46.41	44.85	46.32	3,476,812	-0.29(-0.62%)
Jul 30, 2018	47.69	47.69	46.24	46.61	3,015,428	-0.95(-2.00%)
Jul 27, 2018	47.84	48.19	46.86	47.56	2,950,902	-0.49(-1.02%)
Jul 26, 2018	47.84	48.26	47.78	48.05	2,383,368	-0.49(-1.00%)
Jul 25, 2018	47.66	48.59	47.61	48.54	2,386,772	+1.18(+2.50%)
Jul 24, 2018	47.44	47.84	47.29	47.36	2,892,168	+0.45(+0.95%)
Jul 23, 2018	47.16	47.33	46.42	46.91	2,813,650	-0.53(-1.12%)
Jul 20, 2018	47.49	47.76	47.09	47.44	3,021,171	+0.38(+0.82%)
Jul 19, 2018	46.65	47.69	46.29	47.06	3,474,010	+0.09(+0.19%)
Jul 18, 2018	47.93	47.93	46.35	46.97	4,017,009	-0.86(-1.80%)
Jul 17, 2018	47.43	48.32	46.95	47.83	2,996,547	-0.30(-0.62%)
Jul 16, 2018	47.97	48.46	47.49	48.13	2,825,809	+0.35(+0.74%)
Jul 13, 2018	48.11	48.11	47.38	47.78	1,947,461	-0.18(-0.37%)
Jul 12, 2018		48.13	47.44	47.95	4,337,670	+0.28(+0.60%)
Jul 11, 2018	46.72	48.03	46.50	47.67	4,725,615	+0.05(+0.11%)
Jul 10, 2018	48.12	48.56	47.22	47.62	4,052,656	-0.42(-0.87%)
Jul 09, 2018	47.58	48.43	47.35	48.04	6,088,572	+1.15(+2.44%)
Jul 06, 2018	45.84	47.19	45.83	46.89	6,355,774	+0.89(+1.92%)
Jul 05, 2018	44.91	46.05	44.81	46.01	5,116,234	+1.20(+2.68%)
Jul 03, 2018		44.81	44.81	44.81	0	-0.19(-0.43%)

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.