Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.82	33.27	32.64	32.79	1,970,713	-0.42(-1.26%)
Sep 27, 2018	33.68	33.88	33.13	33.21	2,053,257	-0.30(-0.91%)
Sep 26, 2018	33.28	34.10	33.00	33.51	1,910,273	+0.31(+0.95%)
Sep 25, 2018	33.10	33.24	32.57	33.20	1,604,495	+0.16(+0.49%)
Sep 24, 2018	33.19	33.28	32.54	33.04	2,233,806	-0.33(-1.00%)
Sep 21, 2018	34.45	34.46	33.28	33.37	3,495,545	-1.04(-3.01%)
Sep 20, 2018	34.83	35.10	34.37	34.40	2,685,281	-0.30(-0.88%)
Sep 19, 2018	34.78	34.98	34.57	34.71	1,880,950	-0.09(-0.25%)
Sep 18, 2018	34.16	34.86	33.79	34.79	1,896,067	+0.91(+2.69%)
Sep 17, 2018	34.69	34.69	33.72	33.88	1,944,752	-0.71(-2.06%)
Sep 14, 2018	34.29	34.77	34.18	34.59	1,449,746	+0.32(+0.94%)
Sep 13, 2018	34.54	34.76	34.15	34.27	2,148,231	-0.03(-0.08%)
Sep 12, 2018	34.45	34.56	33.98	34.30	2,471,267	-0.25(-0.72%)
Sep 11, 2018	34.97	35.21	34.30	34.55	4,569,542	-0.48(-1.38%)
Sep 10, 2018	33.83	35.67	33.65	35.03	4,692,491	+1.49(+4.45%)
Sep 07, 2018	33.09	33.94	33.09	33.54	2,130,557	+0.32(+0.97%)
Sep 06, 2018	33.38	33.51	33.09	33.22	4,599,353	-0.30(-0.91%)
Sep 05, 2018	32.58	33.56	32.36	33.52	2,550,132	+0.80(+2.44%)
Sep 04, 2018	32.33	32.72	31.97	32.72	3,849,543	+0.27(+0.82%)
Aug 31, 2018		32.46	32.46	32.46	0	+0.40(+1.25%)
Aug 30, 2018	32.49	32.98	32.04	32.06	2,442,212	-0.42(-1.29%)
Aug 29, 2018	31.89	32.54	31.71	32.47	2,740,496	+0.60(+1.88%)
Aug 28, 2018	32.15	32.16	31.70	31.88	2,707,187	-0.15(-0.47%)
Aug 27, 2018	31.42	32.07	31.33	32.03	2,037,863	+0.88(+2.83%)
Aug 24, 2018	31.15	31.47	31.02	31.15	936,100	+0.10(+0.34%)
Aug 23, 2018	31.16	31.37	30.72	31.04	1,642,653	-0.07(-0.21%)
Aug 22, 2018	31.75	31.80	30.93	31.11	2,023,625	-0.70(-2.21%)
Aug 21, 2018	31.97	32.35	31.74	31.81	2,521,362	-0.03(-0.09%)
Aug 20, 2018	31.30	31.88	30.91	31.84	2,987,028	+0.61(+1.95%)
Aug 17, 2018	31.07	31.34	30.72	31.23	1,767,066	+0.19(+0.61%)
Aug 16, 2018	31.04	31.23	30.73	31.04	1,791,829	+0.30(+0.99%)
Aug 15, 2018	30.99	31.04	29.97	30.74	1,827,595	-0.37(-1.19%)
Aug 14, 2018	31.06	31.58	31.03	31.11	1,796,753	+0.18(+0.58%)
Aug 13, 2018	31.64	31.78	30.77	30.93	3,018,195	-0.61(-1.93%)
Aug 10, 2018	31.06	31.69	30.63	31.53	1,831,854	+0.41(+1.31%)
Aug 09, 2018	31.17	31.71	31.06	31.13	1,915,937	-0.18(-0.58%)
Aug 08, 2018	31.58	31.70	31.18	31.31	1,665,856	-0.44(-1.38%)
Aug 07, 2018	31.12	31.76	30.88	31.74	1,976,940	+0.70(+2.26%)
Aug 06, 2018	30.69	31.19	30.30	31.04	2,695,444	+0.27(+0.86%)
Aug 03, 2018	31.59	31.59	30.58	30.77	3,457,441	-0.81(-2.55%)
Aug 02, 2018	30.58	31.69	30.52	31.58	4,863,817	+1.12(+3.68%)
Aug 01, 2018	30.90	30.97	30.34	30.46	3,610,903	-0.44(-1.41%)
Jul 31, 2018	30.60	31.41	30.43	30.90	3,397,628	+0.32(+1.06%)
Jul 30, 2018	30.37	31.10	30.19	30.58	3,108,877	+0.11(+0.37%)
Jul 27, 2018	30.36	30.66	29.87	30.46	5,419,502	-0.15(-0.50%)
Jul 26, 2018	29.47	30.65	27.53	30.61	21,644,316	-3.38(-9.94%)
Jul 25, 2018	33.74	34.08	33.04	33.99	4,412,802	+0.92(+2.78%)
Jul 24, 2018	36.97	37.13	32.62	33.07	6,458,842	-3.23(-8.89%)
Jul 23, 2018	35.90	36.31	35.71	36.30	1,947,551	+0.25(+0.68%)
Jul 20, 2018	36.05	36.21	35.73	36.05	2,203,770	-0.01(-0.03%)
Jul 19, 2018	35.31	36.20	35.29	36.06	2,558,269	+0.47(+1.31%)
Jul 18, 2018	34.75	35.67	34.42	35.60	3,431,320	+1.16(+3.36%)
Jul 17, 2018	34.61	34.99	34.14	34.44	3,633,543	-0.08(-0.22%)
Jul 16, 2018	37.08	37.15	33.99	34.52	6,787,892	-1.47(-4.09%)
Jul 13, 2018	35.99	36.67	35.99	35.99	1,863,056	-0.08(-0.21%)
Jul 12, 2018	36.84	36.88	35.91	36.06	2,406,969	-0.44(-1.20%)
Jul 11, 2018	36.58	36.71	36.33	36.50	1,771,794	-0.28(-0.77%)
Jul 10, 2018	37.03	37.28	36.24	36.78	1,773,055	-0.09(-0.26%)
Jul 09, 2018	36.23	36.99	36.14	36.88	1,981,362	+0.79(+2.18%)
Jul 06, 2018	35.40	36.49	35.33	36.09	3,671,799	+0.47(+1.33%)
Jul 05, 2018	36.58	36.72	35.32	35.62	4,704,435	-0.73(-2.01%)
Jul 03, 2018		36.35	36.35	36.35	0	-0.16(-0.44%)

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.