Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	31.58	31.72	31.46	31.50	484,520	-0.19(-0.60%)
Sep 27, 2018	31.68	31.81	31.65	31.69	318,783	-0.15(-0.48%)
Sep 26, 2018	31.73	32.01	31.72	31.85	573,999	+0.07(+0.23%)
Sep 25, 2018	31.80	31.87	31.74	31.77	329,355	+0.12(+0.37%)
Sep 24, 2018	31.91	31.91	31.63	31.66	255,930	-0.36(-1.13%)
Sep 21, 2018	32.07	32.09	31.97	32.02	335,860	-0.06(-0.20%)
Sep 20, 2018	31.87	32.10	31.87	32.08	860,108	+0.55(+1.76%)
Sep 19, 2018	31.43	31.56	31.40	31.53	414,268	-0.08(-0.26%)
Sep 18, 2018	31.55	31.68	31.55	31.61	616,010	+0.03(+0.09%)
Sep 17, 2018	31.58	31.69	31.55	31.58	442,145	-0.04(-0.11%)
Sep 14, 2018	31.65	31.67	31.52	31.62	511,279	-0.01(-0.03%)
Sep 13, 2018	31.67	31.68	31.52	31.63	478,494	+0.21(+0.66%)
Sep 12, 2018	31.33	31.47	31.33	31.42	643,357	+0.16(+0.52%)
Sep 11, 2018	31.12	31.28	31.08	31.26	871,580	+0.05(+0.17%)
Sep 10, 2018	31.21	31.29	31.17	31.20	386,058	+0.15(+0.50%)
Sep 07, 2018	30.98	31.14	30.98	31.05	404,464	-0.06(-0.20%)
Sep 06, 2018	31.14	31.19	30.96	31.11	732,832	+0.01(+0.03%)
Sep 05, 2018	31.15	31.23	31.04	31.10	773,355	-0.24(-0.75%)
Sep 04, 2018	31.15	31.35	31.15	31.34	855,084	-0.24(-0.75%)
Aug 31, 2018		31.58	31.58	31.58	0	-0.16(-0.52%)
Aug 30, 2018	31.77	31.81	31.70	31.74	612,091	-0.17(-0.54%)
Aug 29, 2018	31.77	31.91	31.72	31.91	1,142,796	+0.27(+0.86%)
Aug 28, 2018	31.74	31.81	31.62	31.64	1,269,652	+0.00(+0.00%)
Aug 27, 2018	31.52	31.66	31.52	31.64	1,090,921	+0.27(+0.87%)
Aug 24, 2018	31.35	31.43	31.29	31.37	1,088,299	+0.14(+0.44%)
Aug 23, 2018	31.29	31.36	31.21	31.23	1,364,163	-0.12(-0.38%)
Aug 22, 2018	31.42	31.45	31.30	31.35	948,338	+0.00(+0.00%)
Aug 21, 2018	31.38	31.43	31.29	31.35	3,481,362	+0.27(+0.88%)
Aug 20, 2018	31.01	31.10	31.01	31.08	361,985	+0.20(+0.65%)
Aug 17, 2018	30.67	30.93	30.67	30.88	748,363	+0.14(+0.44%)
Aug 16, 2018	30.76	30.82	30.70	30.74	559,224	+0.05(+0.18%)
Aug 15, 2018	30.59	30.77	30.49	30.69	1,129,503	-0.29(-0.94%)
Aug 14, 2018	30.92	30.98	30.87	30.98	1,782,821	+0.07(+0.24%)
Aug 13, 2018	30.88	30.97	30.82	30.90	1,080,665	+0.00(+0.00%)
Aug 10, 2018	31.02	31.07	30.90	30.90	556,868	-0.53(-1.68%)
Aug 09, 2018	31.44	31.52	31.41	31.43	296,917	-0.02(-0.06%)
Aug 08, 2018	31.39	31.51	31.33	31.45	552,574	-0.04(-0.12%)
Aug 07, 2018	31.53	31.55	31.45	31.48	479,868	+0.17(+0.55%)
Aug 06, 2018	31.18	31.36	31.15	31.31	577,526	-0.12(-0.38%)
Aug 03, 2018	31.26	31.44	31.26	31.43	444,547	-0.01(-0.03%)
Aug 02, 2018	31.31	31.46	31.28	31.44	724,019	+0.03(+0.09%)
Aug 01, 2018	31.39	31.44	31.30	31.41	969,803	-0.10(-0.32%)
Jul 31, 2018	31.62	31.64	31.45	31.51	2,693,945	+0.03(+0.09%)
Jul 30, 2018	31.55	31.60	31.48	31.48	1,009,137	+0.14(+0.43%)
Jul 27, 2018	31.36	31.44	31.30	31.35	425,717	+0.09(+0.29%)
Jul 26, 2018	31.30	31.39	31.26	31.26	731,587	+0.11(+0.35%)
Jul 25, 2018	30.93	31.18	30.87	31.15	732,939	+0.27(+0.88%)
Jul 24, 2018	30.89	31.01	30.82	30.88	587,194	+0.05(+0.15%)
Jul 23, 2018	30.89	30.89	30.81	30.83	427,119	-0.02(-0.06%)
Jul 20, 2018	30.69	30.90	30.69	30.85	684,706	+0.28(+0.92%)
Jul 19, 2018	30.51	30.59	30.41	30.57	1,293,776	+0.06(+0.21%)
Jul 18, 2018	30.51	30.56	30.45	30.50	500,043	+0.19(+0.63%)
Jul 17, 2018	30.25	30.36	30.22	30.31	1,079,876	-0.05(-0.18%)
Jul 16, 2018	30.35	30.44	30.31	30.37	524,666	+0.14(+0.45%)
Jul 13, 2018	30.14	30.24	30.11	30.23	647,918	+0.12(+0.39%)
Jul 12, 2018	30.06	30.18	30.03	30.11	595,167	+0.21(+0.70%)
Jul 11, 2018	30.05	30.12	29.84	29.90	745,562	-0.37(-1.23%)
Jul 10, 2018	30.26	30.31	30.24	30.28	919,281	-0.01(-0.03%)
Jul 09, 2018	30.27	30.31	30.20	30.29	572,501	+0.16(+0.54%)
Jul 06, 2018	29.97	30.15	29.95	30.12	261,572	+0.15(+0.52%)
Jul 05, 2018	29.94	29.98	29.84	29.97	1,118,246	+0.29(+0.98%)
Jul 03, 2018		29.68	29.68	29.68	0	+0.22(+0.74%)

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.