Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.47	45.55	45.45	45.45	93,076	-0.05(-0.11%)
Sep 27, 2018	45.44	45.52	45.44	45.51	62,887	+0.03(+0.06%)
Sep 26, 2018	45.48	45.51	45.38	45.48	74,903	-0.02(-0.04%)
Sep 25, 2018	45.46	45.50	45.32	45.50	93,746	+0.07(+0.15%)
Sep 24, 2018	45.42	45.53	45.36	45.43	41,263	-0.04(-0.10%)
Sep 21, 2018	45.44	45.53	45.44	45.47	89,514	-0.04(-0.10%)
Sep 20, 2018	45.43	45.55	45.42	45.51	48,415	+0.01(+0.02%)
Sep 19, 2018	45.56	45.56	45.46	45.51	29,328	-0.03(-0.08%)
Sep 18, 2018	45.64	45.64	45.54	45.54	72,218	-0.06(-0.13%)
Sep 17, 2018	45.61	45.64	45.59	45.60	19,978	+0.00(+0.00%)
Sep 14, 2018	45.66	45.67	45.58	45.60	172,363	-0.04(-0.09%)
Sep 13, 2018	45.69	45.69	45.60	45.64	23,051	+0.02(+0.05%)
Sep 12, 2018	45.58	45.70	45.54	45.62	29,480	-0.01(-0.02%)
Sep 11, 2018	45.67	45.69	45.50	45.63	38,025	-0.09(-0.20%)
Sep 10, 2018	45.56	45.73	45.56	45.72	44,344	+0.13(+0.29%)
Sep 07, 2018	45.74	45.75	45.59	45.59	23,722	-0.18(-0.40%)
Sep 06, 2018	45.69	45.83	45.69	45.77	51,190	+0.01(+0.02%)
Sep 05, 2018	45.75	45.81	45.73	45.76	22,837	+0.07(+0.15%)
Sep 04, 2018	45.87	45.87	45.69	45.69	61,237	-0.09(-0.19%)
Aug 31, 2018		45.78	45.78	45.78	0	-0.01(-0.02%)
Aug 30, 2018	45.85	45.85	45.78	45.79	41,914	+0.01(+0.02%)
Aug 29, 2018	45.83	45.86	45.76	45.78	126,322	-0.02(-0.04%)
Aug 28, 2018	45.86	45.86	45.78	45.80	42,430	-0.02(-0.03%)
Aug 27, 2018	45.88	45.88	45.76	45.81	36,267	-0.00(-0.00%)
Aug 24, 2018	45.80	45.87	45.70	45.82	46,407	+0.05(+0.11%)
Aug 23, 2018	45.91	45.91	45.72	45.76	29,870	-0.05(-0.10%)
Aug 22, 2018	45.83	45.87	45.76	45.81	48,768	+0.04(+0.08%)
Aug 21, 2018	45.88	45.88	45.72	45.77	104,775	-0.03(-0.07%)
Aug 20, 2018	45.87	45.87	45.79	45.81	34,291	+0.02(+0.04%)
Aug 17, 2018	45.85	45.85	45.75	45.79	73,510	+0.03(+0.07%)
Aug 16, 2018	45.69	45.84	45.69	45.76	24,417	-0.12(-0.26%)
Aug 15, 2018	45.82	45.90	45.70	45.87	38,625	+0.12(+0.27%)
Aug 14, 2018	45.75	45.79	45.65	45.75	59,219	+0.04(+0.08%)
Aug 13, 2018	45.65	45.79	45.65	45.72	64,149	-0.07(-0.15%)
Aug 10, 2018	45.65	45.81	45.65	45.79	25,503	+0.14(+0.30%)
Aug 09, 2018	45.74	45.76	45.55	45.65	31,324	+0.07(+0.15%)
Aug 08, 2018	45.68	45.71	45.55	45.58	56,997	-0.07(-0.15%)
Aug 07, 2018	45.57	45.71	45.57	45.65	81,626	-0.02(-0.05%)
Aug 06, 2018	45.62	45.76	45.53	45.67	16,864	-0.08(-0.18%)
Aug 03, 2018	45.74	45.75	45.66	45.75	53,546	+0.12(+0.27%)
Aug 02, 2018	45.60	45.68	45.59	45.63	41,444	+0.05(+0.11%)
Aug 01, 2018	45.64	45.71	45.48	45.58	55,899	-0.16(-0.36%)
Jul 31, 2018	45.68	45.80	45.58	45.74	51,516	+0.01(+0.02%)
Jul 30, 2018	45.59	45.74	45.55	45.74	26,046	+0.03(+0.06%)
Jul 27, 2018	45.76	45.78	45.71	45.71	16,271	+0.04(+0.09%)
Jul 26, 2018	45.76	45.81	45.65	45.67	37,351	-0.04(-0.09%)
Jul 25, 2018	45.75	45.80	45.69	45.71	36,866	-0.01(-0.02%)
Jul 24, 2018	45.75	45.77	45.72	45.72	41,746	+0.00(+0.00%)
Jul 23, 2018	45.87	45.87	45.64	45.72	23,381	-0.03(-0.07%)
Jul 20, 2018	45.84	45.84	45.63	45.75	13,152	-0.06(-0.14%)
Jul 19, 2018	45.71	45.81	45.71	45.81	12,752	+0.03(+0.07%)
Jul 18, 2018	45.82	45.82	45.66	45.78	55,361	-0.02(-0.05%)
Jul 17, 2018	45.67	45.81	45.67	45.80	58,329	+0.05(+0.10%)
Jul 16, 2018	45.78	45.84	45.66	45.76	24,266	-0.06(-0.13%)
Jul 13, 2018	45.62	45.82	45.62	45.81	22,959	+0.09(+0.19%)
Jul 12, 2018	45.80	45.80	45.71	45.73	24,182	-0.01(-0.02%)
Jul 11, 2018	45.76	45.77	45.69	45.74	52,099	+0.06(+0.14%)
Jul 10, 2018	45.61	45.76	45.61	45.67	53,774	+0.03(+0.06%)
Jul 09, 2018	45.66	45.69	45.65	45.65	28,600	-0.02(-0.04%)
Jul 06, 2018	45.62	45.71	45.62	45.66	26,597	+0.02(+0.05%)
Jul 05, 2018	45.68	45.68	45.55	45.64	47,671	+0.05(+0.12%)
Jul 03, 2018		45.59	45.59	45.59	0	+0.06(+0.13%)

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.