Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	22.45	22.70	22.15	22.20	764,367	-0.36(-1.59%)
Sep 27, 2018	22.78	22.94	22.53	22.56	820,320	-0.26(-1.13%)
Sep 26, 2018	22.96	23.11	22.79	22.82	549,487	-0.07(-0.33%)
Sep 25, 2018	22.96	23.01	22.67	22.89	672,874	-0.04(-0.18%)
Sep 24, 2018	23.23	23.30	22.73	22.94	1,654,633	-0.42(-1.78%)
Sep 21, 2018	23.30	23.50	22.86	23.35	1,120,023	+0.06(+0.25%)
Sep 20, 2018	23.07	23.30	22.76	23.29	971,400	+0.28(+1.23%)
Sep 19, 2018	23.53	23.73	22.90	23.01	1,131,623	-0.50(-2.13%)
Sep 18, 2018	23.69	23.82	23.41	23.51	884,246	-0.09(-0.39%)
Sep 17, 2018	23.29	23.84	23.11	23.60	1,219,923	+0.27(+1.14%)
Sep 14, 2018	24.19	24.51	22.95	23.34	3,068,752	-0.77(-3.21%)
Sep 13, 2018	25.15	25.51	23.96	24.11	2,217,436	-1.14(-4.52%)
Sep 12, 2018	25.09	25.33	24.83	25.25	555,739	+0.12(+0.46%)
Sep 11, 2018	24.75	25.28	24.44	25.14	1,004,417	+0.32(+1.27%)
Sep 10, 2018	24.86	25.58	24.76	24.82	1,014,338	+0.08(+0.34%)
Sep 07, 2018	24.08	24.81	23.91	24.74	1,686,481	+0.57(+2.37%)
Sep 06, 2018	25.68	25.98	24.09	24.16	1,928,593	-1.44(-5.61%)
Sep 05, 2018	25.89	25.89	25.14	25.60	1,228,089	-0.30(-1.15%)
Sep 04, 2018	27.05	27.24	25.72	25.90	1,620,380	-1.20(-4.44%)
Aug 31, 2018		27.10	27.10	27.10	0	+0.02(+0.06%)
Aug 30, 2018	27.31	27.31	27.00	27.09	594,867	-0.27(-1.00%)
Aug 29, 2018	27.39	27.66	27.24	27.36	730,366	+0.09(+0.33%)
Aug 28, 2018	27.09	27.38	26.73	27.27	938,130	+0.32(+1.20%)
Aug 27, 2018	27.50	27.68	26.94	26.95	1,044,318	-0.48(-1.76%)
Aug 24, 2018	27.35	27.83	27.24	27.43	1,046,765	+0.11(+0.39%)
Aug 23, 2018	26.99	27.36	26.90	27.32	641,237	+0.33(+1.23%)
Aug 22, 2018	26.81	27.19	26.66	26.99	763,798	+0.09(+0.34%)
Aug 21, 2018	26.65	27.03	26.53	26.90	942,222	+0.25(+0.93%)
Aug 20, 2018	26.97	27.07	26.59	26.65	439,695	-0.19(-0.70%)
Aug 17, 2018	26.68	26.88	26.50	26.83	382,119	+0.16(+0.61%)
Aug 16, 2018	26.29	26.91	26.12	26.67	582,568	+0.49(+1.87%)
Aug 15, 2018	26.16	26.28	25.76	26.18	735,942	-0.02(-0.10%)
Aug 14, 2018	25.58	26.31	25.38	26.21	904,730	+0.60(+2.33%)
Aug 13, 2018	25.56	25.78	25.28	25.61	1,093,796	-0.02(-0.06%)
Aug 10, 2018	26.43	26.55	25.49	25.63	794,708	-0.85(-3.20%)
Aug 09, 2018	26.78	27.09	26.38	26.47	881,231	-0.27(-1.02%)
Aug 08, 2018	26.61	27.12	26.46	26.75	1,369,194	+0.21(+0.78%)
Aug 07, 2018	27.54	27.54	26.19	26.54	1,388,684	-0.86(-3.12%)
Aug 06, 2018	27.71	27.91	27.17	27.39	1,349,137	-0.39(-1.40%)
Aug 03, 2018	27.40	27.88	27.26	27.78	804,583	+0.50(+1.83%)
Aug 02, 2018	27.93	27.99	26.39	27.29	2,234,082	-1.00(-3.55%)
Aug 01, 2018	30.31	30.56	27.14	28.29	2,724,561	-1.05(-3.59%)
Jul 31, 2018	28.56	29.81	28.36	29.35	1,405,137	+0.70(+2.43%)
Jul 30, 2018	28.25	28.66	28.02	28.65	833,164	+0.22(+0.79%)
Jul 27, 2018	28.57	28.96	28.07	28.42	731,483	-0.07(-0.23%)
Jul 26, 2018	29.07	29.46	28.45	28.49	467,448	-0.66(-2.25%)
Jul 25, 2018	29.05	29.23	28.98	29.15	215,050	+0.05(+0.17%)
Jul 24, 2018	30.27	30.27	28.74	29.10	466,199	-0.66(-2.20%)
Jul 23, 2018	29.64	30.13	29.64	29.75	302,461	-0.07(-0.25%)
Jul 20, 2018		29.89	29.36	29.83	288,392	+0.18(+0.62%)
Jul 19, 2018	29.43	29.79	28.73	29.64	353,961	+0.37(+1.25%)
Jul 18, 2018	29.54	29.62	28.96	29.28	494,149	-0.31(-1.04%)
Jul 17, 2018	29.57	29.97	29.23	29.59	696,396	-0.07(-0.22%)
Jul 16, 2018	30.52	30.52	29.62	29.65	385,529	-0.71(-2.35%)
Jul 13, 2018		30.72	30.21	30.37	272,039	-0.06(-0.19%)
Jul 12, 2018	30.08	30.64	30.01	30.42	423,282	+0.43(+1.44%)
Jul 11, 2018	29.67	30.39	29.67	29.99	718,942	+0.12(+0.39%)
Jul 10, 2018	29.70	30.19	29.69	29.88	982,238	+0.21(+0.70%)
Jul 09, 2018	28.88	29.76	28.88	29.67	856,439	+1.06(+3.72%)
Jul 06, 2018	28.53	28.76	28.45	28.61	442,005	+0.12(+0.44%)
Jul 05, 2018	28.44	28.58	28.22	28.48	268,850	+0.14(+0.50%)
Jul 03, 2018		28.34	28.34	28.34	0	+0.34(+1.22%)

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.