Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.45	46.32	44.47	45.02	1,611,082	-0.62(-1.36%)
Sep 27, 2018	45.97	46.31	45.07	45.64	1,266,508	-0.05(-0.12%)
Sep 26, 2018	45.15	46.25	44.34	45.69	1,990,279	+0.26(+0.58%)
Sep 25, 2018	44.30	46.14	44.22	45.43	2,255,865	+1.43(+3.26%)
Sep 24, 2018	43.59	44.73	43.37	44.00	1,714,086	+0.86(+1.99%)
Sep 21, 2018	42.94	43.57	42.56	43.14	2,462,247	+0.41(+0.95%)
Sep 20, 2018	43.00	43.28	41.31	42.73	3,254,063	+0.03(+0.06%)
Sep 19, 2018	45.69	45.83	42.32	42.71	3,234,033	-3.26(-7.08%)
Sep 18, 2018	46.86	47.60	45.88	45.96	2,007,106	-1.03(-2.19%)
Sep 17, 2018	47.24	47.55	46.57	46.99	1,151,227	-0.25(-0.53%)
Sep 14, 2018	48.29	48.36	46.49	47.24	2,080,958	-0.86(-1.78%)
Sep 13, 2018	47.70	48.30	47.26	48.10	1,036,921	+0.16(+0.34%)
Sep 12, 2018	47.69	48.24	47.05	47.94	2,379,165	+0.69(+1.47%)
Sep 11, 2018	45.98	47.37	45.77	47.24	1,897,385	+1.38(+3.01%)
Sep 10, 2018	45.68	46.15	45.62	45.86	1,935,300	+0.15(+0.34%)
Sep 07, 2018	46.22	46.34	45.39	45.71	1,477,259	-0.23(-0.51%)
Sep 06, 2018	46.97	47.46	45.67	45.94	1,744,753	-1.16(-2.47%)
Sep 05, 2018	47.88	47.88	45.76	47.11	1,731,295	-1.09(-2.26%)
Sep 04, 2018	46.98	48.45	46.98	48.20	1,956,529	+1.37(+2.93%)
Aug 31, 2018		46.83	46.83	46.83	0	-0.15(-0.33%)
Aug 30, 2018	46.77	47.09	46.27	46.98	1,722,465	+0.31(+0.66%)
Aug 29, 2018	45.71	46.73	45.38	46.68	2,439,688	+1.30(+2.86%)
Aug 28, 2018	45.02	45.84	45.02	45.38	1,520,641	+0.28(+0.62%)
Aug 27, 2018	45.20	45.91	44.89	45.10	1,238,050	+0.18(+0.40%)
Aug 24, 2018	44.20	45.35	44.17	44.92	1,502,538	+0.85(+1.92%)
Aug 23, 2018	42.65	44.19	42.35	44.07	1,848,735	+1.20(+2.80%)
Aug 22, 2018	42.80	43.52	42.76	42.87	1,681,830	+0.32(+0.76%)
Aug 21, 2018	42.39	43.00	42.17	42.54	2,247,973	+0.55(+1.31%)
Aug 20, 2018	41.26	42.33	41.14	41.99	1,578,993	+0.86(+2.08%)
Aug 17, 2018	41.46	41.78	40.82	41.14	2,000,021	-0.12(-0.28%)
Aug 16, 2018	41.64	42.02	41.16	41.25	1,143,104	-0.26(-0.63%)
Aug 15, 2018	42.52	42.65	40.91	41.52	2,257,851	-1.22(-2.85%)
Aug 14, 2018	43.01	43.28	42.64	42.73	2,348,913	+0.29(+0.68%)
Aug 13, 2018	43.70	44.35	42.36	42.45	2,972,527	-0.99(-2.27%)
Aug 10, 2018	42.59	43.57	42.53	43.43	8,276,140	-1.56(-3.47%)
Aug 09, 2018	45.37	45.61	44.87	44.99	1,847,351	-0.32(-0.71%)
Aug 08, 2018	45.18	45.63	44.92	45.31	3,022,415	-0.24(-0.53%)
Aug 07, 2018	44.01	46.08	44.01	45.56	2,757,566	+1.75(+3.99%)
Aug 06, 2018	43.67	44.01	43.27	43.81	1,747,456	+0.25(+0.58%)
Aug 03, 2018	41.99	43.72	41.76	43.56	2,528,377	+1.34(+3.18%)
Aug 02, 2018	42.12	43.30	40.74	42.21	3,438,332	+1.03(+2.50%)
Aug 01, 2018	41.78	41.96	40.76	41.18	2,354,505	-0.67(-1.61%)
Jul 31, 2018	41.90	42.27	41.58	41.85	2,301,315	+0.15(+0.37%)
Jul 30, 2018	41.33	41.79	40.98	41.70	1,650,925	+0.73(+1.79%)
Jul 27, 2018	41.59	41.94	40.71	40.97	1,535,213	-0.56(-1.36%)
Jul 26, 2018	39.01	41.74	39.01	41.53	2,240,384	+2.46(+6.31%)
Jul 25, 2018	38.74	39.18	38.45	39.07	1,268,377	+0.31(+0.81%)
Jul 24, 2018	38.47	39.22	38.35	38.75	1,854,973	+0.56(+1.45%)
Jul 23, 2018	38.68	38.71	38.01	38.20	1,315,160	-0.22(-0.56%)
Jul 20, 2018	38.44	38.72	38.15	38.41	1,064,468	+0.01(+0.02%)
Jul 19, 2018	38.35	38.60	37.95	38.40	839,243	-0.04(-0.09%)
Jul 18, 2018	37.64	38.52	37.18	38.44	1,338,906	+0.68(+1.80%)
Jul 17, 2018	37.98	38.29	37.64	37.76	1,984,449	-0.12(-0.31%)
Jul 16, 2018	37.82	38.39	37.67	37.87	1,554,646	-0.15(-0.40%)
Jul 13, 2018	37.99	38.43	37.62	38.03	1,053,875	+0.25(+0.66%)
Jul 12, 2018	37.75	37.99	36.89	37.78	1,585,767	+0.04(+0.12%)
Jul 11, 2018	38.01	39.18	37.58	37.73	1,931,130	-1.25(-3.20%)
Jul 10, 2018	39.23	40.13	38.79	38.98	1,801,481	-0.22(-0.57%)
Jul 09, 2018	38.50	39.86	38.31	39.20	2,766,650	+1.16(+3.04%)
Jul 06, 2018	37.19	38.30	37.15	38.04	2,004,301	+0.52(+1.39%)
Jul 05, 2018	38.16	38.71	37.09	37.52	2,331,023	+0.04(+0.12%)
Jul 03, 2018		37.48	37.48	37.48	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.