Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	40.35	40.63	40.30	40.50	1,583,429	+0.07(+0.16%)
Sep 27, 2018	40.68	40.93	40.19	40.43	4,754,041	-0.21(-0.51%)
Sep 26, 2018	40.60	41.14	40.45	40.64	2,109,970	+0.09(+0.23%)
Sep 25, 2018	40.34	40.69	40.07	40.54	3,185,234	+0.27(+0.68%)
Sep 24, 2018	40.39	40.48	40.02	40.27	952,635	-0.18(-0.44%)
Sep 21, 2018	40.68	40.93	40.44	40.45	3,168,983	-0.07(-0.16%)
Sep 20, 2018	40.35	40.63	40.34	40.51	1,008,614	+0.18(+0.44%)
Sep 19, 2018	40.33	40.54	40.24	40.34	1,369,878	+0.04(+0.09%)
Sep 18, 2018	39.42	40.43	39.42	40.30	2,266,005	+0.77(+1.95%)
Sep 17, 2018	39.86	40.14	39.42	39.53	1,323,832	-0.18(-0.45%)
Sep 14, 2018	39.88	39.94	39.39	39.70	1,534,880	+0.20(+0.50%)
Sep 13, 2018	39.66	40.01	39.47	39.51	1,829,763	+0.21(+0.53%)
Sep 12, 2018	38.96	39.38	38.75	39.30	1,145,981	+0.38(+0.97%)
Sep 11, 2018	38.56	39.12	38.28	38.92	1,806,611	+0.41(+1.08%)
Sep 10, 2018	38.08	38.82	37.79	38.51	1,728,238	+0.50(+1.31%)
Sep 07, 2018	38.15	38.30	37.96	38.01	1,090,075	-0.17(-0.44%)
Sep 06, 2018	38.50	38.60	37.94	38.18	2,067,765	-0.34(-0.88%)
Sep 05, 2018	38.33	38.59	38.22	38.52	1,040,106	+0.10(+0.27%)
Sep 04, 2018	38.52	38.70	38.19	38.41	781,963	-0.25(-0.66%)
Aug 31, 2018		38.67	38.67	38.67	0	+0.12(+0.32%)
Aug 30, 2018	38.74	38.81	38.41	38.55	783,483	-0.23(-0.58%)
Aug 29, 2018	38.86	39.00	38.71	38.77	758,156	-0.02(-0.05%)
Aug 28, 2018	38.37	38.88	38.29	38.79	670,807	+0.41(+1.08%)
Aug 27, 2018	38.33	38.55	38.33	38.38	855,839	+0.10(+0.27%)
Aug 24, 2018	38.49	38.65	38.24	38.27	614,355	-0.19(-0.49%)
Aug 23, 2018	38.61	38.74	38.41	38.46	1,116,998	-0.27(-0.70%)
Aug 22, 2018	38.64	38.78	38.50	38.73	1,054,990	+0.14(+0.37%)
Aug 21, 2018	38.53	38.70	38.42	38.59	813,633	+0.15(+0.39%)
Aug 20, 2018	38.24	38.48	38.07	38.44	903,095	+0.23(+0.59%)
Aug 17, 2018	38.30	38.62	38.21	38.22	1,131,294	-0.24(-0.61%)
Aug 16, 2018	38.41	38.72	38.16	38.45	1,111,793	+0.22(+0.57%)
Aug 15, 2018	37.90	38.27	37.81	38.24	1,693,562	+0.21(+0.56%)
Aug 14, 2018	37.74	38.29	37.60	38.02	2,932,432	+0.44(+1.17%)
Aug 13, 2018	37.69	37.97	36.96	37.58	3,002,606	+0.03(+0.08%)
Aug 10, 2018	36.85	37.62	36.61	37.55	2,812,314	+0.74(+2.01%)
Aug 09, 2018	37.75	37.99	36.77	36.81	3,543,200	-0.91(-2.41%)
Aug 08, 2018	38.42	38.43	37.65	37.72	4,406,567	-0.78(-2.02%)
Aug 07, 2018	38.23	39.36	37.09	38.50	6,917,218	+2.59(+7.22%)
Aug 06, 2018	36.03	36.13	35.64	35.91	4,280,407	-0.08(-0.21%)
Aug 03, 2018	36.39	36.65	35.71	35.99	3,025,016	-0.52(-1.41%)
Aug 02, 2018	37.40	37.51	36.39	36.50	2,730,013	-1.10(-2.92%)
Aug 01, 2018	37.68	37.75	37.28	37.60	3,827,989	-0.15(-0.40%)
Jul 31, 2018	37.19	37.86	37.11	37.75	2,338,311	+0.44(+1.18%)
Jul 30, 2018	37.76	37.91	37.10	37.31	2,091,371	-0.60(-1.59%)
Jul 27, 2018	38.47	38.47	37.71	37.91	753,884	-0.31(-0.81%)
Jul 26, 2018	37.98	38.41	37.86	38.22	1,198,110	+0.05(+0.12%)
Jul 25, 2018	37.02	38.30	36.94	38.17	2,752,936	+1.10(+2.96%)
Jul 24, 2018	37.22	37.55	36.84	37.08	1,473,101	-0.02(-0.05%)
Jul 23, 2018	37.18	37.22	36.92	37.09	1,431,343	-0.09(-0.25%)
Jul 20, 2018	37.00	37.59	36.57	37.19	1,411,261	+0.10(+0.28%)
Jul 19, 2018	36.61	37.16	36.02	37.09	2,997,554	+0.49(+1.33%)
Jul 18, 2018	36.24	36.64	36.04	36.60	1,887,987	+0.46(+1.27%)
Jul 17, 2018	36.22	36.24	36.00	36.14	1,784,821	-0.11(-0.31%)
Jul 16, 2018	36.30	36.33	36.02	36.25	1,250,280	-0.05(-0.13%)
Jul 13, 2018	36.36	36.63	36.17	36.30	1,426,539	-0.16(-0.44%)
Jul 12, 2018	36.62	36.62	36.22	36.46	957,279	+0.00(+0.00%)
Jul 11, 2018	36.08	36.57	35.95	36.46	1,499,853	+0.19(+0.52%)
Jul 10, 2018	36.30	36.36	36.06	36.27	1,312,247	+0.15(+0.42%)
Jul 09, 2018	36.05	36.29	36.05	36.12	1,041,290	+0.24(+0.68%)
Jul 06, 2018	35.80	36.03	35.75	35.87	891,823	+0.15(+0.42%)
Jul 05, 2018	35.36	35.75	35.31	35.72	2,414,272	+0.50(+1.41%)
Jul 03, 2018		35.23	35.23	35.23	0	+0.31(+0.89%)

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.