Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	41.86	42.88	41.84	42.57	6,788,711	+0.50(+1.19%)
Sep 27, 2018	41.28	42.10	40.71	42.06	7,668,477	+0.73(+1.78%)
Sep 26, 2018	40.55	41.65	40.37	41.33	4,983,048	+1.23(+3.08%)
Sep 25, 2018	39.45	40.40	39.21	40.09	3,365,554	+0.93(+2.37%)
Sep 24, 2018	39.07	39.75	38.81	39.17	3,614,227	-0.88(-2.20%)
Sep 21, 2018	40.84	40.89	39.94	40.05	7,285,799	+0.29(+0.73%)
Sep 20, 2018	38.45	40.45	37.99	39.76	7,425,563	+1.58(+4.15%)
Sep 19, 2018	37.11	38.51	37.07	38.17	5,273,981	+1.06(+2.86%)
Sep 18, 2018	36.97	37.78	36.86	37.11	4,821,701	+0.12(+0.32%)
Sep 17, 2018	36.89	37.57	36.54	36.99	5,423,033	-0.66(-1.76%)
Sep 14, 2018	37.67	37.87	37.38	37.66	4,646,996	+0.03(+0.08%)
Sep 13, 2018	36.41	37.75	36.31	37.63	7,421,734	+1.90(+5.31%)
Sep 12, 2018	35.06	36.09	34.49	35.73	5,009,533	+0.52(+1.48%)
Sep 11, 2018	34.62	35.37	34.43	35.21	3,378,488	+0.07(+0.21%)
Sep 10, 2018	35.62	35.81	35.00	35.13	5,057,660	-0.92(-2.57%)
Sep 07, 2018	35.35	36.64	35.28	36.06	3,410,442	+0.40(+1.13%)
Sep 06, 2018	35.29	36.26	35.29	35.65	4,483,177	+0.27(+0.76%)
Sep 05, 2018	35.81	36.03	35.19	35.39	6,800,069	-1.40(-3.81%)
Sep 04, 2018	36.64	37.14	35.43	36.79	6,582,626	-0.08(-0.22%)
Aug 31, 2018		36.87	36.87	36.87	0	+0.62(+1.71%)
Aug 30, 2018	38.51	38.53	35.77	36.25	14,394,364	-2.81(-7.19%)
Aug 29, 2018	39.34	39.42	38.64	39.06	3,901,761	-0.39(-1.00%)
Aug 28, 2018	39.82	40.06	38.91	39.45	2,706,615	-0.04(-0.10%)
Aug 27, 2018	39.20	39.75	39.01	39.49	4,738,880	+0.80(+2.07%)
Aug 24, 2018	38.61	38.88	38.02	38.69	3,120,340	+0.32(+0.85%)
Aug 23, 2018	39.40	39.75	38.34	38.37	3,268,507	-1.06(-2.70%)
Aug 22, 2018	39.27	39.74	38.90	39.43	2,647,638	+0.07(+0.17%)
Aug 21, 2018	39.30	39.84	39.24	39.37	3,472,480	+0.26(+0.65%)
Aug 20, 2018	38.95	39.67	38.73	39.11	5,571,622	+0.60(+1.56%)
Aug 17, 2018	37.11	38.77	37.07	38.51	7,725,673	+1.19(+3.19%)
Aug 16, 2018	37.33	38.15	37.13	37.32	6,430,492	-0.07(-0.20%)
Aug 15, 2018	37.27	38.05	36.41	37.40	12,632,268	-1.41(-3.63%)
Aug 14, 2018	39.77	40.07	38.37	38.81	11,511,452	-1.41(-3.51%)
Aug 13, 2018	41.74	41.87	39.81	40.22	12,016,011	-1.66(-3.95%)
Aug 10, 2018	42.12	42.13	40.67	41.87	9,728,050	-0.10(-0.24%)
Aug 09, 2018	44.36	45.06	41.73	41.98	22,402,726	-5.17(-10.97%)
Aug 08, 2018	48.46	48.95	46.90	47.15	5,200,952	-1.60(-3.28%)
Aug 07, 2018	48.29	49.73	48.29	48.75	4,698,764	+0.70(+1.45%)
Aug 06, 2018	47.91	48.28	47.77	48.05	3,017,911	-0.06(-0.12%)
Aug 03, 2018	47.81	48.52	47.52	48.11	2,834,016	+0.58(+1.22%)
Aug 02, 2018	47.44	47.67	46.98	47.53	4,200,391	-0.69(-1.43%)
Aug 01, 2018	47.80	48.67	47.53	48.22	2,014,062	+0.13(+0.28%)
Jul 31, 2018	47.77	48.18	46.56	48.09	3,349,210	-0.30(-0.62%)
Jul 30, 2018	49.50	49.50	48.00	48.39	2,904,760	-0.99(-2.00%)
Jul 27, 2018	49.66	50.02	48.65	49.37	2,842,601	-0.51(-1.02%)
Jul 26, 2018	49.66	50.10	49.60	49.88	2,295,897	-0.51(-1.00%)
Jul 25, 2018	49.48	50.44	49.42	50.39	2,299,175	+1.23(+2.50%)
Jul 24, 2018	49.24	49.66	49.09	49.16	2,786,023	+0.46(+0.95%)
Jul 23, 2018	48.96	49.14	48.18	48.70	2,710,386	-0.55(-1.12%)
Jul 20, 2018	49.30	49.58	48.88	49.25	2,910,291	+0.40(+0.82%)
Jul 19, 2018	48.43	49.51	48.05	48.85	3,346,511	+0.09(+0.19%)
Jul 18, 2018	49.76	49.76	48.11	48.76	3,869,581	-0.89(-1.80%)
Jul 17, 2018	49.24	50.16	48.74	49.66	2,886,571	-0.31(-0.62%)
Jul 16, 2018	49.80	50.31	49.30	49.96	2,722,099	+0.37(+0.74%)
Jul 13, 2018	49.95	49.95	49.18	49.60	1,875,988	-0.18(-0.37%)
Jul 12, 2018		49.97	49.24	49.78	4,178,474	+0.29(+0.60%)
Jul 11, 2018	48.50	49.86	48.27	49.49	4,552,181	+0.05(+0.11%)
Jul 10, 2018	49.95	50.41	49.02	49.44	3,903,920	-0.43(-0.87%)
Jul 09, 2018	49.39	50.28	49.15	49.87	5,865,116	+1.19(+2.44%)
Jul 06, 2018	47.58	48.99	47.58	48.68	6,122,512	+0.92(+1.92%)
Jul 05, 2018	46.62	47.80	46.52	47.76	4,928,463	+1.25(+2.68%)
Jul 03, 2018		46.52	46.52	46.52	0	-0.20(-0.43%)

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.