Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.16	39.34	39.10	39.15	979,883	+0.42(+1.09%)
Sep 27, 2018	38.82	39.02	38.67	38.73	876,682	+0.57(+1.48%)
Sep 26, 2018	38.40	38.51	38.14	38.16	1,646,472	-0.18(-0.47%)
Sep 25, 2018	38.80	38.81	38.33	38.34	699,461	-0.51(-1.30%)
Sep 24, 2018	39.05	39.12	38.81	38.85	720,521	-0.46(-1.17%)
Sep 21, 2018	39.28	39.48	39.17	39.31	616,782	-0.29(-0.72%)
Sep 20, 2018	39.37	39.65	39.22	39.59	785,210	+0.82(+2.12%)
Sep 19, 2018	39.17	39.22	38.71	38.77	1,267,277	-1.17(-2.93%)
Sep 18, 2018	39.89	39.99	39.78	39.94	496,031	-0.05(-0.13%)
Sep 17, 2018	39.85	40.05	39.79	39.99	589,677	+0.42(+1.05%)
Sep 14, 2018	39.60	39.68	39.44	39.58	819,727	-0.36(-0.91%)
Sep 13, 2018	39.90	39.94	39.71	39.94	422,362	+0.11(+0.28%)
Sep 12, 2018	39.60	39.96	39.60	39.83	543,514	-0.02(-0.06%)
Sep 11, 2018	39.96	40.03	39.74	39.85	894,238	-0.11(-0.26%)
Sep 10, 2018	40.04	40.06	39.82	39.96	755,053	+0.41(+1.03%)
Sep 07, 2018	39.72	39.85	39.50	39.55	651,886	-0.59(-1.47%)
Sep 06, 2018	40.11	40.30	39.95	40.14	739,966	+0.41(+1.03%)
Sep 05, 2018	39.68	39.89	39.57	39.73	776,788	+0.09(+0.23%)
Sep 04, 2018	39.44	39.74	39.44	39.64	866,885	-0.37(-0.92%)
Aug 31, 2018		40.01	40.01	40.01	0	-0.07(-0.17%)
Aug 30, 2018	39.96	40.21	39.93	40.08	414,949	-0.17(-0.43%)
Aug 29, 2018	40.21	40.31	40.09	40.25	510,705	+0.15(+0.38%)
Aug 28, 2018	40.32	40.32	40.06	40.10	585,528	-0.02(-0.06%)
Aug 27, 2018	40.25	40.27	39.91	40.12	340,007	+0.04(+0.09%)
Aug 24, 2018	39.94	40.15	39.86	40.08	562,469	-0.03(-0.08%)
Aug 23, 2018	40.29	40.31	40.02	40.11	486,913	-0.18(-0.45%)
Aug 22, 2018	40.67	40.73	40.17	40.30	477,241	-0.33(-0.82%)
Aug 21, 2018	40.96	40.96	40.54	40.63	1,286,789	+0.05(+0.13%)
Aug 20, 2018	40.33	40.65	40.33	40.58	1,396,680	+0.08(+0.19%)
Aug 17, 2018	39.96	40.52	39.93	40.50	766,473	+0.51(+1.26%)
Aug 16, 2018	39.93	40.17	39.89	39.99	716,994	+0.11(+0.28%)
Aug 15, 2018	39.37	39.93	39.31	39.88	1,350,949	+0.00(+0.00%)
Aug 14, 2018	39.97	40.03	39.80	39.88	555,824	-0.02(-0.06%)
Aug 13, 2018	39.87	39.93	39.66	39.90	589,490	+0.16(+0.40%)
Aug 10, 2018	39.65	40.03	39.64	39.74	660,894	-0.14(-0.36%)
Aug 09, 2018	39.84	39.93	39.76	39.89	483,498	+0.04(+0.09%)
Aug 08, 2018	39.80	39.94	39.73	39.85	523,180	-0.16(-0.40%)
Aug 07, 2018	40.24	40.24	39.88	40.01	534,775	+0.21(+0.53%)
Aug 06, 2018	39.87	39.96	39.73	39.80	648,832	-0.33(-0.83%)
Aug 03, 2018	39.87	40.27	39.81	40.13	355,550	+0.23(+0.57%)
Aug 02, 2018	39.92	39.96	39.69	39.90	510,302	+0.07(+0.17%)
Aug 01, 2018	39.91	39.98	39.57	39.84	987,899	-0.99(-2.42%)
Jul 31, 2018	40.88	40.98	40.63	40.82	401,127	+0.23(+0.56%)
Jul 30, 2018	40.56	40.80	40.46	40.60	572,849	-0.54(-1.32%)
Jul 27, 2018	41.32	41.50	41.10	41.14	404,829	-0.14(-0.33%)
Jul 26, 2018	41.33	41.53	41.22	41.28	407,954	+0.08(+0.18%)
Jul 25, 2018	40.84	41.24	40.82	41.20	551,806	-0.14(-0.35%)
Jul 24, 2018	41.35	41.41	41.00	41.35	684,978	-0.42(-1.01%)
Jul 23, 2018	42.20	42.29	41.70	41.77	406,001	-0.51(-1.20%)
Jul 20, 2018	42.18	42.31	42.00	42.27	563,588	+0.40(+0.96%)
Jul 19, 2018	41.55	42.11	41.55	41.87	611,188	+0.08(+0.18%)
Jul 18, 2018	41.89	42.00	41.73	41.80	489,303	-0.49(-1.16%)
Jul 17, 2018	42.07	42.56	42.07	42.29	529,251	-0.43(-1.01%)
Jul 16, 2018	42.61	42.76	42.52	42.72	434,344	-0.46(-1.07%)
Jul 13, 2018	43.22	43.26	43.05	43.18	348,411	-0.17(-0.40%)
Jul 12, 2018	43.35	43.44	43.19	43.35	413,886	+0.57(+1.34%)
Jul 11, 2018	42.72	43.05	42.69	42.78	561,373	-0.40(-0.93%)
Jul 10, 2018	43.06	43.30	42.95	43.18	719,478	-0.10(-0.23%)
Jul 09, 2018	44.37	44.41	43.17	43.28	910,742	-0.95(-2.15%)
Jul 06, 2018	43.96	44.29	43.90	44.23	508,739	+0.66(+1.51%)
Jul 05, 2018		43.57	43.16	43.57	718,536	+0.65(+1.51%)
Jul 03, 2018		42.92	42.92	42.92	0	+0.57(+1.35%)

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.