Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.48	46.35	44.50	45.04	1,610,089	-0.62(-1.36%)
Sep 27, 2018	46.00	46.34	45.10	45.67	1,265,727	-0.05(-0.12%)
Sep 26, 2018	45.18	46.28	44.37	45.72	1,989,052	+0.26(+0.58%)
Sep 25, 2018	44.33	46.17	44.25	45.46	2,254,475	+1.43(+3.26%)
Sep 24, 2018	43.62	44.75	43.39	44.02	1,713,030	+0.86(+1.99%)
Sep 21, 2018	42.97	43.60	42.58	43.17	2,460,729	+0.41(+0.95%)
Sep 20, 2018	43.03	43.31	41.33	42.76	3,252,057	+0.03(+0.06%)
Sep 19, 2018	45.72	45.86	42.35	42.73	3,232,040	-3.26(-7.08%)
Sep 18, 2018	46.88	47.63	45.91	45.99	2,005,869	-1.03(-2.19%)
Sep 17, 2018	47.27	47.58	46.60	47.02	1,150,517	-0.25(-0.53%)
Sep 14, 2018	48.32	48.39	46.52	47.27	2,079,675	-0.86(-1.78%)
Sep 13, 2018	47.73	48.33	47.29	48.13	1,036,282	+0.16(+0.34%)
Sep 12, 2018	47.72	48.27	47.07	47.97	2,377,698	+0.69(+1.47%)
Sep 11, 2018	46.01	47.40	45.80	47.27	1,896,215	+1.38(+3.01%)
Sep 10, 2018	45.71	46.18	45.65	45.89	1,934,107	+0.15(+0.34%)
Sep 07, 2018	46.24	46.37	45.41	45.74	1,476,349	-0.23(-0.51%)
Sep 06, 2018	47.00	47.49	45.70	45.97	1,743,677	-1.16(-2.47%)
Sep 05, 2018	47.90	47.90	45.79	47.14	1,730,228	-1.09(-2.26%)
Sep 04, 2018	47.01	48.48	47.01	48.23	1,955,323	+1.37(+2.93%)
Aug 31, 2018		46.86	46.86	46.86	0	-0.15(-0.33%)
Aug 30, 2018	46.79	47.12	46.30	47.01	1,721,403	+0.31(+0.66%)
Aug 29, 2018	45.74	46.76	45.40	46.70	2,438,184	+1.30(+2.86%)
Aug 28, 2018	45.05	45.86	45.05	45.40	1,519,704	+0.28(+0.62%)
Aug 27, 2018	45.22	45.94	44.92	45.12	1,237,287	+0.18(+0.40%)
Aug 24, 2018	44.22	45.38	44.20	44.94	1,501,612	+0.85(+1.92%)
Aug 23, 2018	42.68	44.21	42.37	44.10	1,847,595	+1.20(+2.80%)
Aug 22, 2018	42.82	43.55	42.79	42.90	1,680,794	+0.32(+0.76%)
Aug 21, 2018	42.42	43.02	42.19	42.57	2,246,588	+0.55(+1.31%)
Aug 20, 2018	41.29	42.35	41.16	42.02	1,578,020	+0.86(+2.08%)
Aug 17, 2018	41.49	41.80	40.85	41.16	1,998,788	-0.12(-0.28%)
Aug 16, 2018	41.67	42.05	41.18	41.28	1,142,399	-0.26(-0.63%)
Aug 15, 2018	42.54	42.68	40.93	41.54	2,256,459	-1.22(-2.85%)
Aug 14, 2018	43.04	43.30	42.67	42.76	2,347,466	+0.29(+0.68%)
Aug 13, 2018	43.73	44.38	42.39	42.47	2,970,694	-0.99(-2.27%)
Aug 10, 2018	42.62	43.60	42.56	43.46	8,271,038	-1.56(-3.47%)
Aug 09, 2018	45.40	45.64	44.90	45.02	1,846,212	-0.32(-0.71%)
Aug 08, 2018	45.21	45.66	44.95	45.34	3,020,552	-0.24(-0.53%)
Aug 07, 2018	44.04	46.11	44.04	45.58	2,755,866	+1.75(+3.99%)
Aug 06, 2018	43.70	44.04	43.30	43.83	1,746,379	+0.25(+0.58%)
Aug 03, 2018	42.01	43.74	41.78	43.58	2,526,818	+1.35(+3.18%)
Aug 02, 2018	42.15	43.32	40.77	42.24	3,436,212	+1.03(+2.50%)
Aug 01, 2018	41.81	41.99	40.79	41.21	2,353,053	-0.67(-1.61%)
Jul 31, 2018	41.92	42.29	41.61	41.88	2,299,896	+0.15(+0.37%)
Jul 30, 2018	41.35	41.82	41.00	41.73	1,649,907	+0.74(+1.79%)
Jul 27, 2018	41.62	41.97	40.73	40.99	1,534,267	-0.57(-1.36%)
Jul 26, 2018	39.04	41.76	39.04	41.56	2,239,003	+2.47(+6.31%)
Jul 25, 2018	38.77	39.21	38.47	39.09	1,267,595	+0.31(+0.81%)
Jul 24, 2018	38.49	39.24	38.38	38.78	1,853,829	+0.56(+1.45%)
Jul 23, 2018	38.70	38.74	38.03	38.22	1,314,349	-0.22(-0.56%)
Jul 20, 2018	38.46	38.74	38.18	38.44	1,063,811	+0.01(+0.02%)
Jul 19, 2018	38.37	38.62	37.97	38.43	838,726	-0.04(-0.09%)
Jul 18, 2018	37.66	38.54	37.20	38.46	1,338,081	+0.68(+1.80%)
Jul 17, 2018	38.01	38.31	37.66	37.78	1,983,226	-0.12(-0.31%)
Jul 16, 2018	37.84	38.42	37.69	37.90	1,553,688	-0.15(-0.40%)
Jul 13, 2018	38.01	38.45	37.65	38.05	1,053,226	+0.25(+0.66%)
Jul 12, 2018	37.77	38.01	36.91	37.80	1,584,790	+0.04(+0.12%)
Jul 11, 2018	38.03	39.21	37.60	37.75	1,929,939	-1.25(-3.20%)
Jul 10, 2018	39.25	40.16	38.81	39.00	1,800,370	-0.22(-0.57%)
Jul 09, 2018	38.53	39.88	38.34	39.23	2,764,945	+1.16(+3.04%)
Jul 06, 2018	37.22	38.32	37.17	38.07	2,003,065	+0.52(+1.39%)
Jul 05, 2018	38.18	38.74	37.11	37.55	2,329,586	+0.04(+0.12%)
Jul 03, 2018		37.50	37.50	37.50	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.