Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.18	45.23	45.03	45.13	519,805	-0.44(-0.97%)
Sep 27, 2018	45.56	45.75	45.56	45.57	553,403	-0.10(-0.21%)
Sep 26, 2018	45.66	45.93	45.64	45.66	642,986	+0.06(+0.14%)
Sep 25, 2018	45.78	45.79	45.59	45.60	514,291	-0.02(-0.05%)
Sep 24, 2018	45.79	45.89	45.60	45.63	436,365	-0.42(-0.90%)
Sep 21, 2018	46.03	46.13	46.01	46.04	272,533	-0.08(-0.17%)
Sep 20, 2018	45.99	46.15	45.90	46.12	264,177	+0.28(+0.61%)
Sep 19, 2018	45.81	45.94	45.75	45.84	229,945	+0.09(+0.19%)
Sep 18, 2018	45.61	45.87	45.55	45.75	513,813	+0.40(+0.88%)
Sep 17, 2018	45.37	45.53	45.31	45.35	234,994	+0.06(+0.12%)
Sep 14, 2018	45.57	45.57	45.19	45.30	454,681	-0.15(-0.33%)
Sep 13, 2018	45.45	45.59	45.27	45.45	320,302	+0.37(+0.82%)
Sep 12, 2018	44.79	45.44	44.77	45.08	289,642	+0.31(+0.70%)
Sep 11, 2018	44.53	44.79	44.49	44.77	484,913	+0.02(+0.04%)
Sep 10, 2018	44.90	44.90	44.71	44.75	482,373	-0.02(-0.05%)
Sep 07, 2018	44.83	44.95	44.65	44.78	977,870	-0.34(-0.74%)
Sep 06, 2018	45.15	45.26	44.95	45.11	300,808	-0.02(-0.04%)
Sep 05, 2018	45.19	45.23	45.04	45.13	493,532	-0.39(-0.86%)
Sep 04, 2018	45.62	45.68	45.44	45.52	529,944	-0.71(-1.54%)
Aug 31, 2018		46.23	46.23	46.23	0	+0.08(+0.17%)
Aug 30, 2018	46.69	46.69	46.09	46.15	332,043	-0.70(-1.50%)
Aug 29, 2018	46.53	46.87	46.53	46.86	387,370	+0.34(+0.72%)
Aug 28, 2018	46.69	46.69	46.52	46.52	234,363	-0.12(-0.26%)
Aug 27, 2018	46.45	46.69	46.44	46.64	292,543	+0.49(+1.06%)
Aug 24, 2018	45.96	46.20	45.88	46.15	462,057	+0.36(+0.79%)
Aug 23, 2018	45.91	45.98	45.74	45.79	1,291,511	-0.38(-0.83%)
Aug 22, 2018	46.12	46.22	46.07	46.18	254,833	+0.16(+0.35%)
Aug 21, 2018	45.94	46.13	45.91	46.02	380,655	+0.26(+0.58%)
Aug 20, 2018	45.63	45.77	45.61	45.75	357,934	+0.26(+0.56%)
Aug 17, 2018	45.13	45.59	45.11	45.50	368,420	+0.30(+0.65%)
Aug 16, 2018	45.17	45.35	45.16	45.20	334,541	+0.34(+0.77%)
Aug 15, 2018	44.78	44.93	44.59	44.86	901,616	-0.57(-1.25%)
Aug 14, 2018	45.40	45.51	45.35	45.43	577,598	-0.10(-0.23%)
Aug 13, 2018	45.69	45.74	45.43	45.53	418,776	-0.35(-0.77%)
Aug 10, 2018	45.95	45.95	45.76	45.88	340,292	-0.51(-1.10%)
Aug 09, 2018	46.55	46.60	46.39	46.39	1,281,036	-0.10(-0.22%)
Aug 08, 2018	46.62	46.64	46.43	46.50	706,997	-0.16(-0.34%)
Aug 07, 2018	46.76	46.79	46.59	46.66	357,500	+0.53(+1.14%)
Aug 06, 2018	46.09	46.19	46.02	46.13	1,003,580	-0.34(-0.72%)
Aug 03, 2018	46.23	46.47	46.17	46.47	393,298	+0.19(+0.41%)
Aug 02, 2018	46.13	46.34	46.05	46.27	264,712	-0.33(-0.70%)
Aug 01, 2018	46.67	46.87	46.47	46.60	396,463	-0.59(-1.25%)
Jul 31, 2018	47.09	47.27	47.00	47.19	464,999	+0.22(+0.46%)
Jul 30, 2018	47.01	47.07	46.96	46.98	213,305	-0.02(-0.03%)
Jul 27, 2018	47.14	47.23	46.96	46.99	218,276	+0.09(+0.19%)
Jul 26, 2018	47.07	47.09	46.91	46.91	250,743	-0.40(-0.85%)
Jul 25, 2018	46.99	47.38	46.91	47.31	281,552	+0.48(+1.03%)
Jul 24, 2018	46.83	46.95	46.72	46.83	355,906	+0.54(+1.18%)
Jul 23, 2018	46.39	46.43	46.26	46.28	262,553	-0.15(-0.33%)
Jul 20, 2018	46.22	46.46	46.15	46.43	253,995	+0.44(+0.96%)
Jul 19, 2018	45.97	46.18	45.85	45.99	381,313	-0.44(-0.95%)
Jul 18, 2018	46.30	46.50	46.26	46.43	1,150,864	-0.02(-0.05%)
Jul 17, 2018	46.30	46.51	46.27	46.46	428,306	-0.02(-0.05%)
Jul 16, 2018	46.40	46.57	46.40	46.48	882,003	-0.16(-0.34%)
Jul 13, 2018	46.50	46.64	46.44	46.64	293,494	+0.10(+0.22%)
Jul 12, 2018	46.48	46.59	46.42	46.54	195,825	+0.30(+0.66%)
Jul 11, 2018	46.46	46.55	46.15	46.23	256,939	-0.68(-1.45%)
Jul 10, 2018	46.85	46.91	46.71	46.91	372,090	-0.10(-0.22%)
Jul 09, 2018	46.99	47.01	46.89	47.02	374,456	+0.30(+0.65%)
Jul 06, 2018	46.55	46.79	46.46	46.71	307,931	+0.27(+0.59%)
Jul 05, 2018	46.43	46.51	46.31	46.44	624,574	+0.24(+0.52%)
Jul 03, 2018		46.20	46.20	46.20	0	+0.15(+0.33%)

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.