Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	40.48	41.16	40.48	40.65	454,133	-0.13(-0.31%)
Sep 27, 2018	41.37	41.50	40.65	40.77	412,298	-0.47(-1.14%)
Sep 26, 2018	42.10	42.21	41.16	41.24	451,931	-0.73(-1.73%)
Sep 25, 2018	42.40	42.61	41.97	41.97	447,014	-0.21(-0.51%)
Sep 24, 2018	42.57	42.66	41.76	42.19	392,076	-0.51(-1.20%)
Sep 21, 2018	42.74	43.49	42.40	42.70	2,774,401	-0.13(-0.30%)
Sep 20, 2018	42.61	43.04	42.31	42.83	529,522	+0.43(+1.01%)
Sep 19, 2018	42.06	42.61	41.89	42.40	1,163,712	+0.43(+1.02%)
Sep 18, 2018	42.91	42.91	41.84	41.97	840,255	-0.81(-1.90%)
Sep 17, 2018	42.91	43.55	42.19	42.78	454,046	-0.09(-0.20%)
Sep 14, 2018	42.44	43.04	41.72	42.87	497,651	+0.51(+1.21%)
Sep 13, 2018	42.83	42.91	41.93	42.36	458,875	-0.38(-0.90%)
Sep 12, 2018	43.60	43.60	41.97	42.74	593,672	-0.85(-1.96%)
Sep 11, 2018	43.34	43.72	43.34	43.60	253,510	+0.09(+0.20%)
Sep 10, 2018	44.07	44.15	43.42	43.51	255,829	-0.30(-0.68%)
Sep 07, 2018	43.77	43.94	43.08	43.81	427,109	+0.09(+0.20%)
Sep 06, 2018	43.98	44.28	43.55	43.72	328,525	-0.38(-0.87%)
Sep 05, 2018	44.02	44.49	43.55	44.11	329,216	+0.04(+0.10%)
Sep 04, 2018	43.85	44.19	43.60	44.07	281,748	+0.23(+0.53%)
Aug 31, 2018		43.83	43.83	43.83	0	+0.43(+0.98%)
Aug 30, 2018	43.58	43.71	43.11	43.41	276,887	-0.30(-0.68%)
Aug 29, 2018	43.66	43.88	43.26	43.71	309,041	+0.21(+0.49%)
Aug 28, 2018	43.75	43.77	42.98	43.49	310,417	-0.13(-0.29%)
Aug 27, 2018	44.13	44.30	43.58	43.62	302,984	-0.30(-0.68%)
Aug 24, 2018	44.26	44.28	43.79	43.92	236,141	-0.26(-0.58%)
Aug 23, 2018	44.64	44.64	43.41	44.18	208,106	-0.43(-0.95%)
Aug 22, 2018	44.60	44.77	44.43	44.60	198,250	-0.13(-0.29%)
Aug 21, 2018	44.22	45.07	43.96	44.73	396,729	+0.60(+1.35%)
Aug 20, 2018	44.18	44.47	43.79	44.13	237,523	+0.00(+0.00%)
Aug 17, 2018	43.75	44.22	43.71	44.13	276,360	+0.17(+0.39%)
Aug 16, 2018	43.32	44.18	43.24	43.96	281,592	+0.89(+2.07%)
Aug 15, 2018	43.49	43.79	43.03	43.07	277,162	-0.64(-1.46%)
Aug 14, 2018	43.32	44.01	43.20	43.71	297,284	+0.51(+1.18%)
Aug 13, 2018	43.49	43.79	43.07	43.20	251,663	-0.34(-0.78%)
Aug 10, 2018	43.41	43.71	42.94	43.54	308,583	-0.17(-0.39%)
Aug 09, 2018	43.92	44.09	43.62	43.71	495,514	-0.26(-0.58%)
Aug 08, 2018	43.45	44.05	43.03	43.96	330,113	+0.51(+1.17%)
Aug 07, 2018	43.03	43.62	42.77	43.45	450,344	+0.55(+1.29%)
Aug 06, 2018	42.77	43.01	42.56	42.90	397,330	+0.09(+0.20%)
Aug 03, 2018	43.45	43.69	42.52	42.81	372,793	-0.77(-1.76%)
Aug 02, 2018	42.86	43.62	42.81	43.58	558,252	+0.38(+0.89%)
Aug 01, 2018	42.77	43.28	42.67	43.20	1,270,009	+0.47(+1.09%)
Jul 31, 2018	43.11	43.28	41.67	42.73	631,970	-0.21(-0.50%)
Jul 30, 2018	43.15	43.88	42.86	42.94	500,479	-0.13(-0.30%)
Jul 27, 2018	43.58	44.05	42.64	43.07	392,902	-0.47(-1.07%)
Jul 26, 2018	43.92	44.30	43.92	43.54	463,001	-0.21(-0.49%)
Jul 25, 2018	43.79	44.01	43.15	43.75	750,304	-0.09(-0.19%)
Jul 24, 2018	44.43	44.73	43.58	43.83	638,034	-0.55(-1.25%)
Jul 23, 2018	43.75	44.60	43.45	44.39	830,921	+0.47(+1.06%)
Jul 20, 2018	43.54	44.26	43.24	43.92	737,973	+0.51(+1.18%)
Jul 19, 2018	43.96	44.01	42.60	43.41	1,047,876	+0.30(+0.69%)
Jul 18, 2018	42.18	44.01	41.94	43.11	1,279,390	+1.91(+4.64%)
Jul 17, 2018	40.99	41.45	40.99	41.20	456,029	+0.04(+0.10%)
Jul 16, 2018	40.82	41.41	40.26	41.16	743,946	+0.60(+1.47%)
Jul 13, 2018			40.48	40.56	577,008	-0.43(-1.04%)
Jul 12, 2018		41.20	40.43	40.99	513,233	-0.21(-0.52%)
Jul 11, 2018	40.90	41.45	40.56	41.20	621,131	-0.04(-0.10%)
Jul 10, 2018	41.62	42.13	40.99	41.24	1,044,884	-0.57(-1.37%)
Jul 09, 2018	40.86	41.84	40.60	41.82	482,973	+1.08(+2.66%)
Jul 06, 2018	40.22	40.94	40.01	40.73	388,569	+0.21(+0.52%)
Jul 05, 2018		40.60	40.05	40.52	574,435	+0.55(+1.38%)
Jul 03, 2018		39.97	39.97	39.97	0	-0.34(-0.84%)

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.