Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.59	46.47	44.62	45.16	1,605,939	-0.62(-1.36%)
Sep 27, 2018	46.12	46.46	45.21	45.78	1,262,465	-0.05(-0.12%)
Sep 26, 2018	45.30	46.40	44.48	45.84	1,983,925	+0.26(+0.58%)
Sep 25, 2018	44.45	46.29	44.36	45.58	2,248,663	+1.44(+3.26%)
Sep 24, 2018	43.73	44.87	43.50	44.14	1,708,614	+0.86(+1.99%)
Sep 21, 2018	43.08	43.71	42.69	43.28	2,454,386	+0.41(+0.95%)
Sep 20, 2018	43.14	43.42	41.44	42.87	3,243,675	+0.03(+0.06%)
Sep 19, 2018	45.84	45.97	42.45	42.84	3,223,709	-3.27(-7.08%)
Sep 18, 2018	47.01	47.76	46.03	46.11	2,000,698	-1.03(-2.19%)
Sep 17, 2018	47.39	47.70	46.72	47.14	1,147,551	-0.25(-0.53%)
Sep 14, 2018	48.44	48.52	46.64	47.39	2,074,314	-0.86(-1.78%)
Sep 13, 2018	47.86	48.45	47.41	48.25	1,033,610	+0.16(+0.34%)
Sep 12, 2018	47.84	48.39	47.20	48.09	2,371,570	+0.70(+1.47%)
Sep 11, 2018	46.13	47.52	45.92	47.39	1,891,327	+1.38(+3.01%)
Sep 10, 2018	45.83	46.30	45.77	46.01	1,929,121	+0.15(+0.34%)
Sep 07, 2018	46.36	46.49	45.53	45.86	1,472,543	-0.24(-0.51%)
Sep 06, 2018	47.12	47.61	45.82	46.09	1,739,183	-1.17(-2.47%)
Sep 05, 2018	48.03	48.03	45.91	47.26	1,725,768	-1.09(-2.26%)
Sep 04, 2018	47.13	48.61	47.13	48.35	1,950,283	+1.38(+2.93%)
Aug 31, 2018		46.98	46.98	46.98	0	-0.15(-0.33%)
Aug 30, 2018	46.92	47.24	46.42	47.13	1,716,966	+0.31(+0.66%)
Aug 29, 2018	45.86	46.88	45.52	46.82	2,431,899	+1.30(+2.86%)
Aug 28, 2018	45.17	45.98	45.17	45.52	1,515,787	+0.28(+0.62%)
Aug 27, 2018	45.34	46.06	45.03	45.24	1,234,098	+0.18(+0.40%)
Aug 24, 2018	44.34	45.49	44.31	45.06	1,497,741	+0.85(+1.92%)
Aug 23, 2018	42.79	44.33	42.48	44.21	1,842,833	+1.20(+2.80%)
Aug 22, 2018	42.93	43.66	42.90	43.01	1,676,461	+0.33(+0.76%)
Aug 21, 2018	42.53	43.13	42.30	42.68	2,240,797	+0.55(+1.31%)
Aug 20, 2018	41.40	42.46	41.27	42.13	1,573,952	+0.86(+2.08%)
Aug 17, 2018	41.59	41.91	40.95	41.27	1,993,636	-0.12(-0.28%)
Aug 16, 2018	41.78	42.16	41.29	41.39	1,139,455	-0.26(-0.63%)
Aug 15, 2018	42.65	42.79	41.04	41.65	2,250,643	-1.22(-2.85%)
Aug 14, 2018	43.15	43.41	42.78	42.87	2,341,415	+0.29(+0.68%)
Aug 13, 2018	43.84	44.50	42.50	42.58	2,963,036	-0.99(-2.27%)
Aug 10, 2018	42.73	43.71	42.67	43.57	8,249,717	-1.56(-3.47%)
Aug 09, 2018	45.51	45.76	45.02	45.13	1,841,453	-0.32(-0.71%)
Aug 08, 2018	45.32	45.77	45.06	45.46	3,012,765	-0.24(-0.53%)
Aug 07, 2018	44.15	46.23	44.15	45.70	2,748,762	+1.75(+3.99%)
Aug 06, 2018	43.81	44.15	43.41	43.95	1,741,877	+0.25(+0.58%)
Aug 03, 2018	42.12	43.86	41.89	43.70	2,520,305	+1.35(+3.18%)
Aug 02, 2018	42.26	43.44	40.87	42.35	3,427,354	+1.03(+2.50%)
Aug 01, 2018	41.92	42.10	40.89	41.31	2,346,988	-0.67(-1.61%)
Jul 31, 2018	42.03	42.40	41.72	41.99	2,293,968	+0.15(+0.37%)
Jul 30, 2018	41.46	41.92	41.11	41.84	1,645,654	+0.74(+1.79%)
Jul 27, 2018	41.73	42.08	40.84	41.10	1,530,312	-0.57(-1.36%)
Jul 26, 2018	39.14	41.87	39.14	41.66	2,233,231	+2.47(+6.31%)
Jul 25, 2018	38.87	39.31	38.57	39.19	1,264,327	+0.31(+0.81%)
Jul 24, 2018	38.59	39.34	38.48	38.88	1,849,050	+0.56(+1.45%)
Jul 23, 2018	38.80	38.84	38.13	38.32	1,310,961	-0.22(-0.56%)
Jul 20, 2018	38.56	38.84	38.27	38.54	1,061,069	+0.01(+0.02%)
Jul 19, 2018	38.47	38.72	38.07	38.53	836,564	-0.04(-0.09%)
Jul 18, 2018	37.76	38.64	37.29	38.56	1,334,631	+0.68(+1.80%)
Jul 17, 2018	38.10	38.41	37.76	37.88	1,978,113	-0.12(-0.31%)
Jul 16, 2018	37.94	38.52	37.79	38.00	1,549,682	-0.15(-0.40%)
Jul 13, 2018	38.11	38.55	37.74	38.15	1,050,511	+0.25(+0.66%)
Jul 12, 2018	37.87	38.11	37.01	37.90	1,580,705	+0.05(+0.12%)
Jul 11, 2018	38.13	39.31	37.70	37.85	1,924,964	-1.25(-3.20%)
Jul 10, 2018	39.35	40.26	38.91	39.10	1,795,729	-0.22(-0.57%)
Jul 09, 2018	38.63	39.98	38.44	39.33	2,757,817	+1.16(+3.04%)
Jul 06, 2018	37.31	38.42	37.27	38.17	1,997,902	+0.52(+1.39%)
Jul 05, 2018	38.28	38.84	37.20	37.65	2,323,581	+0.04(+0.12%)
Jul 03, 2018		37.60	37.60	37.60	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.