Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.72	45.93	45.66	45.72	2,336,073	-0.32(-0.69%)
Sep 27, 2018	46.04	46.27	46.04	46.04	2,476,035	-0.06(-0.13%)
Sep 26, 2018	46.07	46.43	46.07	46.10	2,637,625	+0.04(+0.08%)
Sep 25, 2018	46.11	46.17	46.04	46.06	2,920,418	+0.22(+0.48%)
Sep 24, 2018	46.02	46.04	45.83	45.84	4,336,100	-0.25(-0.55%)
Sep 21, 2018	46.06	46.20	46.03	46.10	3,520,976	+0.03(+0.08%)
Sep 20, 2018	45.97	46.11	45.86	46.06	3,853,619	+0.51(+1.11%)
Sep 19, 2018	45.43	45.63	45.42	45.56	2,249,790	+0.24(+0.52%)
Sep 18, 2018	45.12	45.39	45.12	45.32	3,080,485	+0.47(+1.05%)
Sep 17, 2018	44.96	45.08	44.83	44.85	2,087,953	-0.08(-0.17%)
Sep 14, 2018	44.97	45.04	44.76	44.93	6,114,705	+0.07(+0.16%)
Sep 13, 2018	44.94	45.00	44.71	44.86	2,866,335	+0.36(+0.81%)
Sep 12, 2018	44.31	44.61	44.23	44.50	3,120,635	+0.21(+0.47%)
Sep 11, 2018	43.96	44.30	43.88	44.29	2,464,858	+0.05(+0.12%)
Sep 10, 2018	44.39	44.41	44.18	44.24	2,317,024	+0.09(+0.20%)
Sep 07, 2018	44.10	44.31	44.01	44.15	3,649,827	-0.29(-0.65%)
Sep 06, 2018	44.52	44.62	44.22	44.44	2,793,935	-0.09(-0.20%)
Sep 05, 2018	44.66	44.69	44.40	44.52	3,374,283	-0.45(-0.99%)
Sep 04, 2018	44.91	44.97	44.77	44.97	2,309,999	-0.55(-1.21%)
Aug 31, 2018		45.52	45.52	45.52	0	-0.17(-0.38%)
Aug 30, 2018	45.86	45.88	45.55	45.70	3,189,332	-0.59(-1.28%)
Aug 29, 2018	46.02	46.31	45.98	46.29	3,119,948	+0.24(+0.51%)
Aug 28, 2018	46.24	46.29	46.03	46.05	2,239,141	-0.10(-0.23%)
Aug 27, 2018	45.90	46.20	45.90	46.16	2,567,777	+0.62(+1.36%)
Aug 24, 2018	45.43	45.61	45.39	45.54	1,889,396	+0.38(+0.85%)
Aug 23, 2018	45.33	45.44	45.11	45.15	2,436,600	-0.41(-0.90%)
Aug 22, 2018	45.49	45.63	45.46	45.56	1,790,144	+0.23(+0.50%)
Aug 21, 2018	45.28	45.46	45.22	45.34	2,175,788	+0.30(+0.66%)
Aug 20, 2018	44.93	45.06	44.91	45.04	2,274,683	+0.26(+0.59%)
Aug 17, 2018	44.45	44.89	44.38	44.78	1,966,409	+0.30(+0.67%)
Aug 16, 2018	44.48	44.69	44.46	44.48	2,946,707	+0.26(+0.59%)
Aug 15, 2018	44.29	44.29	43.91	44.22	3,033,777	-0.80(-1.79%)
Aug 14, 2018	45.00	45.06	44.86	45.02	1,829,970	+0.12(+0.27%)
Aug 13, 2018	45.07	45.15	44.79	44.90	2,658,547	-0.30(-0.66%)
Aug 10, 2018	45.29	45.32	45.10	45.20	2,152,019	-0.90(-1.95%)
Aug 09, 2018	46.24	46.29	46.07	46.10	917,488	-0.14(-0.30%)
Aug 08, 2018	46.20	46.29	46.07	46.24	1,700,999	-0.02(-0.04%)
Aug 07, 2018	46.36	46.41	46.21	46.25	2,134,088	+0.31(+0.68%)
Aug 06, 2018	45.87	46.00	45.78	45.94	2,853,512	-0.23(-0.49%)
Aug 03, 2018	45.95	46.17	45.93	46.17	1,038,933	+0.17(+0.36%)
Aug 02, 2018	45.82	46.03	45.77	46.00	1,463,643	-0.41(-0.88%)
Aug 01, 2018	46.51	46.57	46.32	46.41	1,298,903	-0.20(-0.43%)
Jul 31, 2018	46.67	46.77	46.57	46.61	1,472,603	+0.07(+0.15%)
Jul 30, 2018	46.73	46.76	46.53	46.54	1,564,848	-0.06(-0.13%)
Jul 27, 2018	46.69	46.79	46.46	46.60	2,335,111	+0.11(+0.24%)
Jul 26, 2018	46.53	46.61	46.45	46.49	2,191,268	-0.22(-0.47%)
Jul 25, 2018	46.32	46.80	46.22	46.71	2,437,751	+0.45(+0.96%)
Jul 24, 2018	46.33	46.50	46.19	46.26	2,245,519	+0.34(+0.74%)
Jul 23, 2018	45.92	45.96	45.83	45.92	1,494,227	-0.10(-0.23%)
Jul 20, 2018	45.81	46.07	45.81	46.03	1,319,711	+0.35(+0.77%)
Jul 19, 2018	45.56	45.79	45.49	45.68	3,135,138	-0.24(-0.51%)
Jul 18, 2018	45.80	45.95	45.74	45.91	4,219,800	+0.03(+0.06%)
Jul 17, 2018	45.68	45.95	45.63	45.89	2,192,339	+0.10(+0.23%)
Jul 16, 2018	45.80	45.84	45.68	45.78	1,023,369	-0.06(-0.13%)
Jul 13, 2018	45.72	45.84	45.62	45.84	1,875,394	+0.15(+0.33%)
Jul 12, 2018	45.61	45.76	45.51	45.70	1,932,123	+0.39(+0.87%)
Jul 11, 2018			45.17	45.30	2,501,256	-0.78(-1.69%)
Jul 10, 2018	45.98	46.11	45.93	46.08	2,077,379	+0.00(+0.00%)
Jul 09, 2018	45.98	46.09	45.88	46.08	1,969,676	+0.50(+1.09%)
Jul 06, 2018	45.31	45.67	45.29	45.58	2,057,536	+0.31(+0.68%)
Jul 05, 2018	45.31	45.34	45.12	45.28	1,732,850	+0.29(+0.64%)
Jul 03, 2018		44.99	44.99	44.99	0	+0.12(+0.27%)

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.