Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	49.82	49.82	49.24	49.42	26,900	+1.14(+2.36%)
Sep 27, 2018	48.36	48.52	48.28	48.28	12,788	+0.06(+0.12%)
Sep 26, 2018	48.60	48.62	48.21	48.22	22,396	+0.55(+1.15%)
Sep 25, 2018	47.74	47.78	47.64	47.67	14,932	+0.05(+0.10%)
Sep 24, 2018	47.66	47.66	47.35	47.62	24,775	-0.79(-1.63%)
Sep 21, 2018	48.78	48.90	48.20	48.41	36,300	-0.66(-1.35%)
Sep 20, 2018	49.07	49.16	48.89	49.07	38,304	+0.90(+1.87%)
Sep 19, 2018	48.10	48.22	47.91	48.17	49,569	-0.29(-0.60%)
Sep 18, 2018	48.18	48.73	48.18	48.46	41,004	+0.25(+0.52%)
Sep 17, 2018	48.14	48.57	48.13	48.21	48,319	-0.33(-0.68%)
Sep 14, 2018	48.68	48.77	48.46	48.54	44,700	-0.47(-0.96%)
Sep 13, 2018	49.00	49.10	48.83	49.01	34,967	-0.20(-0.41%)
Sep 12, 2018	48.71	49.33	48.71	49.21	58,264	+0.08(+0.16%)
Sep 11, 2018	48.70	49.23	48.70	49.13	47,741	-1.63(-3.21%)
Sep 10, 2018	50.75	50.99	50.66	50.76	51,218	+0.93(+1.87%)
Sep 07, 2018	50.32	50.32	49.69	49.83	57,200	-0.36(-0.72%)
Sep 06, 2018	50.21	50.35	49.87	50.19	63,988	+1.60(+3.29%)
Sep 05, 2018	48.86	48.90	48.52	48.59	49,610	-0.06(-0.12%)
Sep 04, 2018	48.68	48.95	48.20	48.65	54,314	+1.45(+3.07%)
Aug 31, 2018		47.20	47.20	47.20	0	-0.23(-0.48%)
Aug 30, 2018	47.60	47.72	47.38	47.43	63,763	-1.09(-2.25%)
Aug 29, 2018	48.32	48.65	48.17	48.52	22,243	+0.42(+0.87%)
Aug 28, 2018	48.53	48.53	48.07	48.10	17,699	-1.14(-2.32%)
Aug 27, 2018	48.99	49.35	48.98	49.24	51,432	+0.48(+0.98%)
Aug 24, 2018	48.60	48.92	48.46	48.76	29,500	+1.03(+2.16%)
Aug 23, 2018	48.24	48.24	47.72	47.73	45,003	-0.87(-1.79%)
Aug 22, 2018	48.63	48.72	48.37	48.60	35,758	+0.58(+1.21%)
Aug 21, 2018	47.65	48.18	47.58	48.02	35,876	+2.58(+5.68%)
Aug 20, 2018	45.74	45.74	44.28	45.44	46,353	-0.65(-1.41%)
Aug 17, 2018	45.14	46.09	45.06	46.09	57,300	+0.67(+1.48%)
Aug 16, 2018	44.90	45.43	44.88	45.42	73,028	+0.94(+2.11%)
Aug 15, 2018	44.41	44.53	44.20	44.48	37,588	-0.46(-1.02%)
Aug 14, 2018	44.69	45.04	44.69	44.94	31,118	+0.33(+0.74%)
Aug 13, 2018	45.00	45.00	44.56	44.61	20,830	-0.90(-1.98%)
Aug 10, 2018	45.77	45.77	45.20	45.51	30,800	-0.39(-0.85%)
Aug 09, 2018	45.94	46.12	45.85	45.90	25,805	-0.14(-0.30%)
Aug 08, 2018	45.92	46.15	45.82	46.04	26,653	+0.10(+0.22%)
Aug 07, 2018	46.04	46.26	45.94	45.94	26,464	-0.18(-0.39%)
Aug 06, 2018	46.22	46.30	46.10	46.12	28,024	+0.01(+0.02%)
Aug 03, 2018	46.10	46.28	45.82	46.11	44,600	-0.26(-0.56%)
Aug 02, 2018	46.27	46.37	46.10	46.37	64,726	-0.41(-0.88%)
Aug 01, 2018	46.85	46.94	46.59	46.78	24,113	-0.40(-0.85%)
Jul 31, 2018	47.02	47.20	46.94	47.18	42,359	+0.98(+2.12%)
Jul 30, 2018	46.64	46.65	46.20	46.20	24,987	+0.92(+2.03%)
Jul 27, 2018	45.43	45.51	45.23	45.28	17,200	+0.16(+0.35%)
Jul 26, 2018	45.34	45.39	45.07	45.12	33,015	-0.78(-1.70%)
Jul 25, 2018	45.49	45.90	45.32	45.90	37,978	+0.74(+1.64%)
Jul 24, 2018		45.23	44.95	45.16	37,267	+0.21(+0.47%)
Jul 23, 2018	45.14	45.14	44.89	44.95	29,821	-1.26(-2.73%)
Jul 20, 2018	45.74	46.25	45.70	46.21	47,474	+0.87(+1.92%)
Jul 19, 2018	45.37	45.53	45.10	45.34	39,583	-0.37(-0.81%)
Jul 18, 2018	45.75	45.86	45.58	45.71	30,080	-0.24(-0.52%)
Jul 17, 2018	45.90	46.09	45.76	45.95	36,720	+0.45(+0.99%)
Jul 16, 2018	45.56	45.59	45.41	45.50	35,129	-0.04(-0.09%)
Jul 13, 2018		45.64	45.36	45.54	36,123	+0.18(+0.40%)
Jul 12, 2018	45.45	45.55	45.26	45.36	39,741	-0.09(-0.20%)
Jul 11, 2018	45.34	45.67	45.34	45.45	39,989	-1.03(-2.22%)
Jul 10, 2018	46.51	46.60	46.02	46.48	31,178	-0.22(-0.47%)
Jul 09, 2018	46.46	46.72	46.46	46.70	33,451	+0.47(+1.02%)
Jul 06, 2018	45.99	46.40	45.87	46.23	24,101	+0.04(+0.09%)
Jul 05, 2018	46.44	46.44	46.18	46.19	32,357	+0.28(+0.61%)
Jul 03, 2018		45.91	45.91	45.91	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.