Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	22.45	22.70	22.15	22.20	764,560	-0.36(-1.59%)
Sep 27, 2018	22.77	22.94	22.52	22.55	820,527	-0.26(-1.13%)
Sep 26, 2018	22.95	23.10	22.78	22.81	549,626	-0.08(-0.33%)
Sep 25, 2018	22.95	23.01	22.66	22.89	673,045	-0.04(-0.18%)
Sep 24, 2018	23.22	23.30	22.72	22.93	1,655,051	-0.42(-1.78%)
Sep 21, 2018	23.30	23.49	22.85	23.35	1,120,307	+0.06(+0.25%)
Sep 20, 2018	23.06	23.29	22.75	23.29	971,646	+0.28(+1.23%)
Sep 19, 2018	23.52	23.72	22.90	23.00	1,131,909	-0.50(-2.13%)
Sep 18, 2018	23.69	23.81	23.40	23.50	884,469	-0.09(-0.39%)
Sep 17, 2018	23.29	23.84	23.10	23.60	1,220,231	+0.27(+1.14%)
Sep 14, 2018	24.19	24.50	22.95	23.33	3,069,528	-0.77(-3.21%)
Sep 13, 2018	25.15	25.50	23.95	24.10	2,217,996	-1.14(-4.52%)
Sep 12, 2018	25.09	25.32	24.82	25.25	555,879	+0.12(+0.46%)
Sep 11, 2018	24.75	25.27	24.43	25.13	1,004,671	+0.32(+1.27%)
Sep 10, 2018	24.85	25.58	24.76	24.81	1,014,595	+0.08(+0.34%)
Sep 07, 2018	24.07	24.81	23.90	24.73	1,686,908	+0.57(+2.37%)
Sep 06, 2018	25.67	25.98	24.08	24.16	1,929,081	-1.44(-5.61%)
Sep 05, 2018	25.88	25.88	25.13	25.59	1,228,400	-0.30(-1.15%)
Sep 04, 2018	27.05	27.24	25.72	25.89	1,620,790	-1.20(-4.44%)
Aug 31, 2018		27.10	27.10	27.10	0	+0.02(+0.06%)
Aug 30, 2018	27.30	27.30	26.99	27.08	595,018	-0.27(-1.00%)
Aug 29, 2018	27.39	27.65	27.23	27.35	730,551	+0.09(+0.33%)
Aug 28, 2018	27.09	27.37	26.72	27.26	938,367	+0.32(+1.20%)
Aug 27, 2018	27.49	27.68	26.93	26.94	1,044,582	-0.48(-1.76%)
Aug 24, 2018	27.35	27.82	27.23	27.42	1,047,029	+0.11(+0.40%)
Aug 23, 2018	26.98	27.35	26.89	27.31	641,399	+0.33(+1.23%)
Aug 22, 2018	26.81	27.18	26.66	26.98	763,992	+0.09(+0.34%)
Aug 21, 2018	26.64	27.02	26.52	26.89	942,460	+0.25(+0.93%)
Aug 20, 2018	26.96	27.06	26.58	26.64	439,806	-0.19(-0.70%)
Aug 17, 2018	26.67	26.87	26.49	26.83	382,216	+0.16(+0.61%)
Aug 16, 2018	26.28	26.91	26.11	26.66	582,715	+0.49(+1.87%)
Aug 15, 2018	26.16	26.27	25.76	26.17	736,128	-0.02(-0.10%)
Aug 14, 2018	25.58	26.30	25.38	26.20	904,959	+0.60(+2.33%)
Aug 13, 2018	25.55	25.78	25.27	25.60	1,094,072	-0.02(-0.06%)
Aug 10, 2018	26.42	26.54	25.49	25.62	794,909	-0.85(-3.20%)
Aug 09, 2018	26.77	27.09	26.37	26.47	881,454	-0.27(-1.02%)
Aug 08, 2018	26.61	27.11	26.46	26.74	1,369,540	+0.21(+0.78%)
Aug 07, 2018	27.54	27.54	26.18	26.53	1,389,036	-0.86(-3.12%)
Aug 06, 2018	27.70	27.90	27.16	27.39	1,349,478	-0.39(-1.40%)
Aug 03, 2018	27.40	27.88	27.25	27.78	804,786	+0.50(+1.83%)
Aug 02, 2018	27.93	27.98	26.38	27.28	2,234,647	-1.00(-3.55%)
Aug 01, 2018	30.30	30.55	27.13	28.28	2,725,250	-1.05(-3.59%)
Jul 31, 2018	28.55	29.80	28.35	29.34	1,405,493	+0.70(+2.44%)
Jul 30, 2018	28.24	28.66	28.02	28.64	833,375	+0.22(+0.79%)
Jul 27, 2018	28.57	28.96	28.07	28.42	731,668	-0.07(-0.23%)
Jul 26, 2018	29.06	29.45	28.44	28.48	467,566	-0.66(-2.25%)
Jul 25, 2018	29.05	29.22	28.97	29.14	215,104	+0.05(+0.17%)
Jul 24, 2018	30.26	30.26	28.73	29.09	466,317	-0.66(-2.21%)
Jul 23, 2018	29.63	30.13	29.63	29.74	302,537	-0.07(-0.25%)
Jul 20, 2018		29.89	29.35	29.82	288,465	+0.18(+0.62%)
Jul 19, 2018	29.42	29.78	28.72	29.64	354,050	+0.37(+1.25%)
Jul 18, 2018	29.54	29.61	28.96	29.27	494,274	-0.31(-1.04%)
Jul 17, 2018	29.56	29.96	29.22	29.58	696,572	-0.07(-0.22%)
Jul 16, 2018	30.52	30.52	29.61	29.64	385,626	-0.71(-2.35%)
Jul 13, 2018		30.71	30.20	30.36	272,108	-0.06(-0.19%)
Jul 12, 2018	30.07	30.63	30.00	30.42	423,389	+0.43(+1.44%)
Jul 11, 2018	29.66	30.38	29.66	29.99	719,124	+0.12(+0.39%)
Jul 10, 2018	29.69	30.18	29.68	29.87	982,486	+0.21(+0.70%)
Jul 09, 2018	28.87	29.76	28.87	29.66	856,656	+1.06(+3.72%)
Jul 06, 2018	28.52	28.76	28.44	28.60	442,117	+0.12(+0.44%)
Jul 05, 2018	28.43	28.57	28.21	28.47	268,918	+0.14(+0.50%)
Jul 03, 2018		28.33	28.33	28.33	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.