Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	51.80	52.40	51.26	51.58	942,700	-0.15(-0.29%)
Sep 27, 2018	51.14	52.61	51.00	51.73	718,628	+0.34(+0.66%)
Sep 26, 2018	51.71	52.24	50.57	51.39	864,674	-0.13(-0.25%)
Sep 25, 2018	50.52	52.13	50.22	51.52	2,152,372	+1.01(+2.00%)
Sep 24, 2018	49.08	51.22	49.00	50.51	1,002,900	+1.37(+2.79%)
Sep 21, 2018	50.83	50.98	48.78	49.14	1,728,000	-1.66(-3.27%)
Sep 20, 2018	50.00	51.05	49.57	50.80	701,950	+0.82(+1.64%)
Sep 19, 2018	49.30	50.20	49.00	49.98	653,418	+0.62(+1.26%)
Sep 18, 2018	48.17	50.15	48.17	49.36	1,481,393	+1.17(+2.43%)
Sep 17, 2018	46.11	48.24	46.11	48.19	1,762,055	+2.19(+4.76%)
Sep 14, 2018	45.08	46.11	45.04	46.00	844,900	+0.91(+2.02%)
Sep 13, 2018	45.36	46.10	44.73	45.09	964,826	+0.05(+0.11%)
Sep 12, 2018	44.79	45.34	43.87	45.04	869,228	+0.39(+0.87%)
Sep 11, 2018	44.50	45.28	44.10	44.65	630,653	+0.10(+0.22%)
Sep 10, 2018	44.10	44.89	43.75	44.55	932,652	+0.37(+0.84%)
Sep 07, 2018	44.22	45.18	43.86	44.18	775,400	-0.28(-0.63%)
Sep 06, 2018	44.93	45.39	43.81	44.46	1,020,432	-0.60(-1.33%)
Sep 05, 2018	45.76	46.11	44.93	45.06	876,171	-0.70(-1.53%)
Sep 04, 2018	45.41	45.80	44.58	45.76	1,448,227	+0.07(+0.15%)
Aug 31, 2018		45.69	45.69	45.69	0	-0.74(-1.59%)
Aug 30, 2018	46.19	46.75	45.84	46.43	908,303	+0.24(+0.52%)
Aug 29, 2018	45.17	47.17	45.17	46.19	1,816,964	+1.02(+2.26%)
Aug 28, 2018	47.00	48.25	45.00	45.17	6,118,937	-8.53(-15.88%)
Aug 27, 2018	50.16	54.85	49.92	53.70	2,664,611	+3.90(+7.83%)
Aug 24, 2018	51.58	51.92	49.31	49.80	2,031,300	-1.41(-2.75%)
Aug 23, 2018	52.51	52.59	51.02	51.21	1,199,753	-1.47(-2.79%)
Aug 22, 2018	53.31	53.48	52.67	52.68	1,030,526	-0.57(-1.07%)
Aug 21, 2018	51.88	53.76	51.88	53.25	1,048,064	+1.58(+3.06%)
Aug 20, 2018	50.65	52.12	50.33	51.67	830,723	+0.83(+1.63%)
Aug 17, 2018	51.25	51.25	50.31	50.84	712,600	-0.58(-1.13%)
Aug 16, 2018	50.06	51.79	49.21	51.42	794,986	+1.77(+3.56%)
Aug 15, 2018	50.72	50.92	49.11	49.65	960,374	-1.37(-2.69%)
Aug 14, 2018	50.05	51.53	49.79	51.02	1,065,631	+1.01(+2.02%)
Aug 13, 2018	48.88	50.15	48.20	50.01	1,226,627	+1.31(+2.69%)
Aug 10, 2018	47.77	51.64	47.77	48.70	2,341,500	+0.49(+1.02%)
Aug 09, 2018	45.39	48.60	44.78	48.21	1,239,752	+2.64(+5.79%)
Aug 08, 2018	43.36	45.90	43.30	45.57	1,543,143	+1.37(+3.10%)
Aug 07, 2018	43.00	44.24	41.25	44.20	1,407,334	+0.55(+1.26%)
Aug 06, 2018	43.88	44.50	43.11	43.65	600,864	+0.03(+0.07%)
Aug 03, 2018	44.64	44.64	43.61	43.62	524,000	-0.82(-1.85%)
Aug 02, 2018	42.97	44.45	42.50	44.44	691,967	+1.35(+3.13%)
Aug 01, 2018	43.23	44.02	42.50	43.09	719,490	-0.59(-1.35%)
Jul 31, 2018	43.84	44.59	43.58	43.68	932,889	-0.01(-0.02%)
Jul 30, 2018	44.72	44.72	43.36	43.69	741,599	-1.35(-3.00%)
Jul 27, 2018	46.00	46.10	44.42	45.04	793,200	-0.97(-2.11%)
Jul 26, 2018		46.25	44.47	46.01	588,721	+0.52(+1.14%)
Jul 25, 2018	45.00	45.61	44.40	45.49	721,150	+0.17(+0.38%)
Jul 24, 2018	46.10	47.64	45.22	45.32	1,292,564	+0.76(+1.71%)
Jul 23, 2018	46.24	46.24	44.29	44.56	776,700	-1.94(-4.17%)
Jul 20, 2018	45.88	46.74	45.87	46.50	928,913	+0.66(+1.44%)
Jul 19, 2018	44.67	46.02	44.23	45.84	745,474	+1.05(+2.34%)
Jul 18, 2018	44.00	45.00	43.41	44.79	479,524	+0.68(+1.54%)
Jul 17, 2018	44.02	44.97	43.56	44.11	548,011	-0.16(-0.36%)
Jul 16, 2018	45.31	45.31	43.93	44.27	581,276	-0.97(-2.14%)
Jul 13, 2018		46.04	45.09	45.24	550,147	-0.35(-0.77%)
Jul 12, 2018	45.50	46.19	45.18	45.59	687,314	+0.42(+0.93%)
Jul 11, 2018	44.88	45.44	44.36	45.17	755,540	+0.22(+0.49%)
Jul 10, 2018	45.37	45.69	44.57	44.95	717,727	-0.25(-0.55%)
Jul 09, 2018	45.70	46.13	44.34	45.20	906,125	-0.33(-0.72%)
Jul 06, 2018	43.72	45.58	43.02	45.53	968,505	+2.09(+4.81%)
Jul 05, 2018		44.00	42.83	43.44	450,241	+0.00(+0.00%)
Jul 03, 2018		43.44	43.44	43.44	0	+0.56(+1.31%)

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.