Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.57	46.44	44.59	45.13	1,606,929	-0.62(-1.36%)
Sep 27, 2018	46.09	46.43	45.19	45.76	1,263,243	-0.05(-0.12%)
Sep 26, 2018	45.27	46.37	44.46	45.81	1,985,148	+0.26(+0.58%)
Sep 25, 2018	44.42	46.26	44.34	45.55	2,250,050	+1.44(+3.26%)
Sep 24, 2018	43.70	44.84	43.48	44.11	1,709,668	+0.86(+1.99%)
Sep 21, 2018	43.05	43.69	42.67	43.25	2,455,900	+0.41(+0.95%)
Sep 20, 2018	43.12	43.40	41.42	42.84	3,245,675	+0.03(+0.06%)
Sep 19, 2018	45.81	45.95	42.43	42.82	3,225,697	-3.26(-7.08%)
Sep 18, 2018	46.98	47.73	46.00	46.08	2,001,932	-1.03(-2.19%)
Sep 17, 2018	47.37	47.67	46.69	47.11	1,148,259	-0.25(-0.53%)
Sep 14, 2018	48.41	48.49	46.62	47.37	2,075,594	-0.86(-1.78%)
Sep 13, 2018	47.83	48.42	47.38	48.22	1,034,248	+0.16(+0.34%)
Sep 12, 2018	47.81	48.36	47.17	48.06	2,373,032	+0.70(+1.47%)
Sep 11, 2018	46.10	47.49	45.89	47.37	1,892,494	+1.38(+3.01%)
Sep 10, 2018	45.80	46.27	45.74	45.98	1,930,311	+0.15(+0.34%)
Sep 07, 2018	46.33	46.46	45.50	45.83	1,473,451	-0.24(-0.51%)
Sep 06, 2018	47.09	47.58	45.79	46.06	1,740,255	-1.17(-2.47%)
Sep 05, 2018	48.00	48.00	45.88	47.23	1,726,832	-1.09(-2.26%)
Sep 04, 2018	47.10	48.58	47.10	48.32	1,951,486	+1.37(+2.93%)
Aug 31, 2018		46.95	46.95	46.95	0	-0.15(-0.33%)
Aug 30, 2018	46.89	47.21	46.39	47.10	1,718,025	+0.31(+0.66%)
Aug 29, 2018	45.83	46.85	45.49	46.80	2,433,399	+1.30(+2.86%)
Aug 28, 2018	45.14	45.96	45.14	45.49	1,516,721	+0.28(+0.62%)
Aug 27, 2018	45.31	46.03	45.01	45.21	1,234,859	+0.18(+0.40%)
Aug 24, 2018	44.31	45.47	44.28	45.03	1,498,665	+0.85(+1.92%)
Aug 23, 2018	42.76	44.30	42.46	44.18	1,843,970	+1.20(+2.80%)
Aug 22, 2018	42.91	43.63	42.87	42.98	1,677,495	+0.33(+0.76%)
Aug 21, 2018	42.50	43.11	42.28	42.65	2,242,179	+0.55(+1.31%)
Aug 20, 2018	41.37	42.44	41.24	42.10	1,574,923	+0.86(+2.08%)
Aug 17, 2018	41.57	41.89	40.93	41.24	1,994,866	-0.12(-0.28%)
Aug 16, 2018	41.75	42.13	41.26	41.36	1,140,157	-0.26(-0.63%)
Aug 15, 2018	42.63	42.76	41.01	41.62	2,252,031	-1.22(-2.85%)
Aug 14, 2018	43.12	43.39	42.75	42.84	2,342,859	+0.29(+0.68%)
Aug 13, 2018	43.81	44.47	42.47	42.55	2,964,864	-0.99(-2.27%)
Aug 10, 2018	42.70	43.68	42.64	43.54	8,254,805	-1.56(-3.47%)
Aug 09, 2018	45.48	45.73	44.99	45.11	1,842,589	-0.32(-0.71%)
Aug 08, 2018	45.30	45.74	45.03	45.43	3,014,623	-0.24(-0.53%)
Aug 07, 2018	44.13	46.20	44.13	45.67	2,750,457	+1.75(+3.99%)
Aug 06, 2018	43.79	44.13	43.38	43.92	1,742,952	+0.25(+0.58%)
Aug 03, 2018	42.10	43.83	41.86	43.67	2,521,859	+1.35(+3.18%)
Aug 02, 2018	42.23	43.41	40.85	42.32	3,429,468	+1.03(+2.50%)
Aug 01, 2018	41.89	42.07	40.87	41.29	2,348,435	-0.67(-1.61%)
Jul 31, 2018	42.01	42.38	41.69	41.96	2,295,383	+0.15(+0.37%)
Jul 30, 2018	41.43	41.90	41.08	41.81	1,646,669	+0.74(+1.79%)
Jul 27, 2018	41.70	42.05	40.81	41.07	1,531,256	-0.57(-1.36%)
Jul 26, 2018	39.11	41.85	39.11	41.64	2,234,609	+2.47(+6.31%)
Jul 25, 2018	38.84	39.28	38.55	39.17	1,265,107	+0.31(+0.81%)
Jul 24, 2018	38.57	39.32	38.45	38.85	1,850,191	+0.56(+1.45%)
Jul 23, 2018	38.78	38.81	38.11	38.30	1,311,769	-0.22(-0.56%)
Jul 20, 2018	38.54	38.82	38.25	38.51	1,061,724	+0.01(+0.02%)
Jul 19, 2018	38.45	38.70	38.04	38.50	837,080	-0.04(-0.09%)
Jul 18, 2018	37.74	38.62	37.27	38.54	1,335,454	+0.68(+1.80%)
Jul 17, 2018	38.08	38.39	37.74	37.86	1,979,333	-0.12(-0.31%)
Jul 16, 2018	37.92	38.49	37.77	37.97	1,550,638	-0.15(-0.40%)
Jul 13, 2018	38.09	38.53	37.72	38.13	1,051,159	+0.25(+0.66%)
Jul 12, 2018	37.85	38.09	36.98	37.87	1,581,680	+0.04(+0.12%)
Jul 11, 2018	38.11	39.28	37.68	37.83	1,926,152	-1.25(-3.20%)
Jul 10, 2018	39.33	40.24	38.89	39.08	1,796,837	-0.22(-0.57%)
Jul 09, 2018	38.60	39.96	38.41	39.30	2,759,518	+1.16(+3.04%)
Jul 06, 2018	37.29	38.39	37.24	38.14	1,999,134	+0.52(+1.39%)
Jul 05, 2018	38.26	38.81	37.18	37.62	2,325,014	+0.04(+0.12%)
Jul 03, 2018		37.58	37.58	37.58	0	+0.11(+0.29%)

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.