Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.96	33.27	32.78	33.10	910,400	+0.08(+0.24%)
Sep 27, 2018	32.94	33.25	32.56	33.02	713,555	+0.06(+0.18%)
Sep 26, 2018	32.60	33.03	32.08	32.96	1,028,583	+0.38(+1.17%)
Sep 25, 2018	32.83	33.31	32.52	32.58	857,434	-0.15(-0.46%)
Sep 24, 2018	33.16	33.16	32.28	32.73	1,171,757	-0.51(-1.53%)
Sep 21, 2018	33.27	33.44	33.16	33.24	1,208,400	+0.01(+0.03%)
Sep 20, 2018	32.97	33.40	32.62	33.23	598,970	+0.42(+1.28%)
Sep 19, 2018	32.54	32.81	32.47	32.81	609,239	+0.26(+0.80%)
Sep 18, 2018	32.36	32.69	32.17	32.55	567,364	+0.18(+0.56%)
Sep 17, 2018	32.54	32.59	32.29	32.37	674,555	-0.26(-0.80%)
Sep 14, 2018	31.64	32.64	31.64	32.63	607,300	+1.03(+3.26%)
Sep 13, 2018	30.96	31.72	30.91	31.60	513,517	+0.75(+2.43%)
Sep 12, 2018	31.43	31.45	30.75	30.85	1,024,433	-0.53(-1.69%)
Sep 11, 2018	31.44	31.54	31.18	31.38	968,075	-0.19(-0.60%)
Sep 10, 2018	31.88	31.97	31.56	31.57	510,334	-0.18(-0.57%)
Sep 07, 2018	32.02	32.02	31.35	31.75	809,000	-0.33(-1.03%)
Sep 06, 2018	32.82	32.82	31.97	32.08	1,099,489	-0.59(-1.81%)
Sep 05, 2018	32.76	33.06	32.56	32.67	1,133,165	-0.12(-0.37%)
Sep 04, 2018	32.80	32.91	32.56	32.79	1,036,954	+0.13(+0.40%)
Aug 31, 2018		32.66	32.66	32.66	0	-0.02(-0.06%)
Aug 30, 2018	32.53	32.72	32.09	32.68	1,191,823	+0.13(+0.40%)
Aug 29, 2018	32.68	32.81	32.33	32.55	835,185	-0.06(-0.18%)
Aug 28, 2018	32.17	32.65	32.07	32.61	1,851,608	+0.47(+1.46%)
Aug 27, 2018	32.64	32.89	31.96	32.14	984,819	-0.38(-1.17%)
Aug 24, 2018	32.70	32.95	32.37	32.52	1,043,000	-0.14(-0.43%)
Aug 23, 2018	33.11	33.25	32.57	32.66	684,641	-0.51(-1.54%)
Aug 22, 2018	33.16	33.41	32.91	33.17	1,003,031	-0.14(-0.42%)
Aug 21, 2018	32.81	33.44	32.60	33.31	1,894,296	+0.52(+1.59%)
Aug 20, 2018	32.98	33.24	32.66	32.79	1,195,854	+0.19(+0.58%)
Aug 17, 2018	32.88	32.95	31.97	32.60	1,897,900	-0.43(-1.30%)
Aug 16, 2018	32.21	33.09	32.18	33.03	1,662,533	+0.97(+3.03%)
Aug 15, 2018	31.65	32.18	31.20	32.06	1,891,197	+0.21(+0.66%)
Aug 14, 2018	31.25	31.97	30.98	31.85	1,960,750	+0.64(+2.05%)
Aug 13, 2018	31.59	31.70	30.94	31.21	2,183,831	-0.36(-1.14%)
Aug 10, 2018	32.13	32.22	31.48	31.57	1,304,800	-0.52(-1.62%)
Aug 09, 2018	31.89	32.46	31.87	32.09	2,089,028	+0.14(+0.44%)
Aug 08, 2018	33.35	33.35	31.58	31.95	1,997,624	-1.43(-4.28%)
Aug 07, 2018	33.89	33.89	33.27	33.38	2,610,283	-0.54(-1.59%)
Aug 06, 2018	33.91	34.08	33.59	33.92	984,797	+0.04(+0.12%)
Aug 03, 2018	34.42	34.65	33.80	33.88	1,537,100	-0.63(-1.83%)
Aug 02, 2018	34.05	35.09	31.80	34.51	3,121,633	+0.12(+0.35%)
Aug 01, 2018	34.65	34.69	34.14	34.39	1,426,622	-0.20(-0.58%)
Jul 31, 2018	33.82	34.66	33.69	34.59	1,270,457	+0.72(+2.13%)
Jul 30, 2018	34.01	34.22	33.80	33.87	722,255	-0.12(-0.35%)
Jul 27, 2018	34.70	34.91	33.83	33.99	1,242,400	-0.67(-1.93%)
Jul 26, 2018	34.14	35.04	34.14	34.66	836,527	+0.35(+1.02%)
Jul 25, 2018	34.32	34.53	33.94	34.31	822,544	+0.02(+0.06%)
Jul 24, 2018	34.71	34.71	34.06	34.29	1,719,070	-0.13(-0.38%)
Jul 23, 2018	34.48	34.82	34.32	34.42	998,066	-0.07(-0.20%)
Jul 20, 2018	34.87	34.91	34.47	34.49	998,817	-0.34(-0.98%)
Jul 19, 2018	35.21	35.44	34.82	34.83	956,532	-0.43(-1.22%)
Jul 18, 2018	35.36	35.54	35.13	35.26	1,173,501	+0.01(+0.03%)
Jul 17, 2018	34.79	35.35	34.79	35.25	867,184	+0.31(+0.89%)
Jul 16, 2018	35.73	35.92	34.76	34.94	1,260,226	-0.71(-1.99%)
Jul 13, 2018	35.29	35.75	35.02	35.65	1,086,870	+0.19(+0.54%)
Jul 12, 2018	35.43	35.64	35.15	35.46	819,210	+0.17(+0.48%)
Jul 11, 2018	35.21	35.41	34.91	35.29	811,508	-0.18(-0.51%)
Jul 10, 2018	35.60	36.38	35.16	35.47	1,758,813	-0.12(-0.34%)
Jul 09, 2018	34.43	35.74	34.38	35.59	1,607,898	+1.18(+3.43%)
Jul 06, 2018	34.18	34.80	33.93	34.41	1,931,672	+0.38(+1.12%)
Jul 05, 2018	34.48	34.52	33.56	34.03	1,864,973	-0.40(-1.16%)
Jul 03, 2018		34.43	34.43	34.43	0	+0.21(+0.61%)

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.