Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	52.00	52.77	51.29	52.48	75,839	+0.43(+0.83%)
Sep 27, 2018	52.29	52.44	51.96	52.05	41,439	-0.10(-0.18%)
Sep 26, 2018	52.53	52.91	51.91	52.15	50,057	-0.34(-0.64%)
Sep 25, 2018	52.63	52.77	52.39	52.48	37,990	-0.10(-0.18%)
Sep 24, 2018	52.91	53.06	52.24	52.58	53,909	-0.58(-1.08%)
Sep 21, 2018	52.96	53.20	52.53	53.15	135,300	+0.38(+0.73%)
Sep 20, 2018	52.48	53.06	52.48	52.77	38,764	+0.53(+1.01%)
Sep 19, 2018	52.58	52.83	52.05	52.24	95,012	-0.29(-0.55%)
Sep 18, 2018	52.48	53.30	52.10	52.53	60,475	+0.05(+0.09%)
Sep 17, 2018	52.63	54.64	52.05	52.48	81,012	-0.19(-0.36%)
Sep 14, 2018	51.05	52.82	50.81	52.68	84,602	+1.63(+3.19%)
Sep 13, 2018	51.00	51.71	50.95	51.05	48,196	+0.10(+0.19%)
Sep 12, 2018	51.14	51.14	50.57	50.95	36,936	-0.24(-0.47%)
Sep 11, 2018	51.38	51.50	50.86	51.19	27,265	-0.24(-0.46%)
Sep 10, 2018	51.47	51.80	51.09	51.43	26,407	+0.14(+0.28%)
Sep 07, 2018	51.52	51.52	50.66	51.28	39,129	-0.24(-0.46%)
Sep 06, 2018	51.52	51.71	51.19	51.52	43,311	+0.05(+0.09%)
Sep 05, 2018	51.00	51.52	50.62	51.47	45,521	+0.43(+0.84%)
Sep 04, 2018	51.47	51.47	50.81	51.05	48,659	-0.52(-1.02%)
Aug 31, 2018		51.57	51.57	51.57	0	+0.38(+0.74%)
Aug 30, 2018	50.86	51.33	50.76	51.19	32,654	+0.24(+0.47%)
Aug 29, 2018	51.24	51.38	50.90	50.95	24,518	-0.24(-0.47%)
Aug 28, 2018	50.90	51.28	50.90	51.19	28,838	+0.48(+0.94%)
Aug 27, 2018	50.24	51.12	50.24	50.71	63,457	+0.62(+1.24%)
Aug 24, 2018	50.19	50.52	50.04	50.09	35,982	-0.10(-0.19%)
Aug 23, 2018	50.14	50.52	50.09	50.19	73,334	+0.00(+0.00%)
Aug 22, 2018	50.09	50.38	50.00	50.19	46,623	-0.05(-0.09%)
Aug 21, 2018	49.52	50.57	49.52	50.24	134,834	+0.76(+1.54%)
Aug 20, 2018	49.43	49.66	49.31	49.47	73,608	+0.10(+0.19%)
Aug 17, 2018	49.28	49.62	49.09	49.38	101,758	+0.00(+0.00%)
Aug 16, 2018	49.09	49.62	48.62	49.38	93,500	+0.48(+0.97%)
Aug 15, 2018	49.04	49.28	48.28	48.90	90,793	-0.19(-0.39%)
Aug 14, 2018	49.09	49.38	48.90	49.09	36,696	+0.19(+0.39%)
Aug 13, 2018	49.19	49.43	48.14	48.90	59,461	-0.24(-0.48%)
Aug 10, 2018	49.33	49.71	49.04	49.14	56,649	-0.52(-1.06%)
Aug 09, 2018	49.52	49.85	49.33	49.66	43,563	+0.14(+0.29%)
Aug 08, 2018	48.71	49.62	47.80	49.52	77,287	+0.67(+1.37%)
Aug 07, 2018	47.85	51.90	47.76	48.85	174,026	-2.57(-5.00%)
Aug 06, 2018	51.09	51.86	51.09	51.43	77,598	+0.33(+0.65%)
Aug 03, 2018	51.52	52.19	50.47	51.09	45,529	-0.48(-0.92%)
Aug 02, 2018	50.71	51.71	50.71	51.57	51,825	+0.81(+1.60%)
Aug 01, 2018	51.95	52.33	50.40	50.76	88,446	-1.22(-2.34%)
Jul 31, 2018	50.95	52.38	50.95	51.98	99,467	+1.17(+2.30%)
Jul 30, 2018	50.62	51.43	50.24	50.81	99,262	+0.43(+0.85%)
Jul 27, 2018	50.95	51.05	50.00	50.38	128,194	-0.52(-1.03%)
Jul 26, 2018		51.38	50.86	50.90	128,942	+0.05(+0.09%)
Jul 25, 2018	51.52	52.09	50.55	50.86	72,385	-0.71(-1.39%)
Jul 24, 2018	52.09	53.05	50.69	51.57	67,382	-0.33(-0.64%)
Jul 23, 2018	51.67	52.28	51.38	51.90	41,192	+0.19(+0.37%)
Jul 20, 2018		52.14	51.57	51.71	31,833	-0.05(-0.09%)
Jul 19, 2018	51.47	52.05	51.24	51.76	54,161	+0.33(+0.65%)
Jul 18, 2018	50.57	51.43	50.55	51.43	54,722	+0.62(+1.22%)
Jul 17, 2018	51.00	51.57	50.71	50.81	50,253	-0.19(-0.37%)
Jul 16, 2018	51.47	51.90	50.86	51.00	37,685	-0.57(-1.11%)
Jul 13, 2018	51.62	51.86	51.33	51.57	22,276	+0.00(+0.00%)
Jul 12, 2018		52.14	51.05	51.57	51,550	+0.10(+0.19%)
Jul 11, 2018	51.81	52.09	51.38	51.47	48,275	-0.43(-0.83%)
Jul 10, 2018	51.67	52.05	51.57	51.90	58,386	+0.24(+0.46%)
Jul 09, 2018	51.71	52.05	51.52	51.67	64,199	+0.05(+0.09%)
Jul 06, 2018	51.33	51.71	50.95	51.62	59,153	+0.33(+0.65%)
Jul 05, 2018	50.57	51.43	50.43	51.28	48,553	+1.00(+1.99%)
Jul 03, 2018		50.28	50.28	50.28	0	-0.48(-0.94%)

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.