Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.23	43.49	42.98	43.15	778,881	-0.11(-0.26%)
Sep 27, 2018	43.28	43.52	43.12	43.26	635,555	+0.09(+0.22%)
Sep 26, 2018	43.37	43.72	43.13	43.17	631,869	-0.20(-0.45%)
Sep 25, 2018	43.85	43.92	43.28	43.37	897,885	-0.34(-0.79%)
Sep 24, 2018	43.68	43.78	43.24	43.71	725,712	-0.01(-0.02%)
Sep 21, 2018	44.23	44.33	43.64	43.72	1,247,628	-0.45(-1.01%)
Sep 20, 2018	44.47	44.59	43.98	44.17	659,121	-0.05(-0.11%)
Sep 19, 2018	44.78	45.01	44.11	44.21	601,220	-0.52(-1.17%)
Sep 18, 2018	44.78	44.79	43.57	44.74	652,217	+0.09(+0.21%)
Sep 17, 2018	44.79	44.96	44.54	44.64	776,164	-0.20(-0.44%)
Sep 14, 2018	44.43	45.00	44.43	44.84	710,798	+0.49(+1.11%)
Sep 13, 2018	44.37	44.58	44.26	44.34	582,526	+0.18(+0.40%)
Sep 12, 2018	43.66	44.27	43.50	44.17	548,187	+0.45(+1.02%)
Sep 11, 2018	43.45	43.82	43.26	43.72	589,408	+0.02(+0.04%)
Sep 10, 2018	43.89	44.10	43.66	43.70	520,070	+0.09(+0.21%)
Sep 07, 2018	44.09	44.21	43.47	43.61	491,190	-0.62(-1.41%)
Sep 06, 2018	43.92	44.32	43.92	44.23	448,555	+0.39(+0.89%)
Sep 05, 2018	43.57	43.94	43.33	43.84	428,886	+0.17(+0.38%)
Sep 04, 2018	43.69	43.75	43.20	43.67	564,528	-0.10(-0.23%)
Aug 31, 2018		43.78	43.78	43.78	0	+0.00(+0.00%)
Aug 30, 2018	43.84	44.10	43.57	43.78	482,529	-0.09(-0.21%)
Aug 29, 2018	43.69	44.09	43.49	43.87	548,654	+0.20(+0.45%)
Aug 28, 2018	43.56	43.79	43.34	43.67	493,732	+0.29(+0.67%)
Aug 27, 2018	43.39	43.69	43.22	43.38	776,062	+0.20(+0.47%)
Aug 24, 2018	43.18	43.28	43.02	43.18	404,314	+0.07(+0.17%)
Aug 23, 2018	43.61	43.65	43.06	43.11	549,252	-0.53(-1.22%)
Aug 22, 2018	43.56	43.73	43.25	43.64	414,740	-0.07(-0.17%)
Aug 21, 2018	43.37	43.88	43.29	43.71	578,811	+0.33(+0.75%)
Aug 20, 2018	43.44	43.58	43.23	43.38	444,365	+0.10(+0.24%)
Aug 17, 2018	42.94	43.34	42.77	43.28	817,648	+0.34(+0.78%)
Aug 16, 2018	42.77	43.39	42.61	42.95	475,198	+0.47(+1.10%)
Aug 15, 2018	42.53	42.56	41.85	42.48	384,348	-0.38(-0.89%)
Aug 14, 2018	42.97	43.25	42.80	42.86	592,115	+0.04(+0.09%)
Aug 13, 2018	43.46	43.71	42.70	42.83	773,885	-0.61(-1.41%)
Aug 10, 2018	43.48	43.73	43.11	43.44	942,647	-0.24(-0.55%)
Aug 09, 2018	43.52	43.90	43.39	43.68	598,379	+0.26(+0.60%)
Aug 08, 2018	43.79	43.87	43.27	43.42	438,289	-0.41(-0.93%)
Aug 07, 2018	43.84	44.08	43.72	43.83	471,018	+0.17(+0.38%)
Aug 06, 2018	43.52	43.82	43.43	43.66	403,736	+0.20(+0.45%)
Aug 03, 2018	43.28	43.55	42.96	43.47	485,821	+0.35(+0.82%)
Aug 02, 2018	42.53	43.37	42.53	43.11	680,503	+0.27(+0.63%)
Aug 01, 2018	42.71	43.29	42.43	42.84	769,528	-0.12(-0.28%)
Jul 31, 2018	42.66	43.11	42.44	42.97	886,460	+0.70(+1.65%)
Jul 30, 2018	42.84	43.10	42.24	42.27	868,559	-0.52(-1.22%)
Jul 27, 2018	43.91	43.99	42.36	42.79	1,149,154	-1.06(-2.42%)
Jul 26, 2018	40.37	44.00	40.21	43.85	1,400,097	-1.05(-2.34%)
Jul 25, 2018	43.87	44.96	43.85	44.90	966,583	+0.90(+2.05%)
Jul 24, 2018	43.91	44.14	43.72	44.00	442,591	+0.32(+0.72%)
Jul 23, 2018	43.79	44.02	43.42	43.68	572,591	-0.35(-0.80%)
Jul 20, 2018	43.62	44.25	43.45	44.04	637,904	+0.27(+0.62%)
Jul 19, 2018	43.39	43.88	43.10	43.77	473,961	+0.08(+0.19%)
Jul 18, 2018	43.09	43.75	43.01	43.68	861,729	+0.69(+1.60%)
Jul 17, 2018	42.74	43.06	42.62	42.99	613,627	+0.25(+0.59%)
Jul 16, 2018	43.02	43.08	42.61	42.74	753,681	-0.29(-0.67%)
Jul 13, 2018	42.77	43.28	42.77	43.03	585,409	+0.31(+0.72%)
Jul 12, 2018	42.69	42.79	42.17	42.72	355,611	+0.41(+0.97%)
Jul 11, 2018	42.35	42.66	42.20	42.31	655,588	-0.47(-1.11%)
Jul 10, 2018	42.58	42.91	42.45	42.79	481,636	+0.29(+0.68%)
Jul 09, 2018	41.91	42.53	41.82	42.50	512,644	+0.79(+1.89%)
Jul 06, 2018	41.89	42.22	41.69	41.71	458,979	-0.20(-0.49%)
Jul 05, 2018	42.00	42.13	41.56	41.91	782,679	+0.21(+0.51%)
Jul 03, 2018		41.70	41.70	41.70	0	-0.20(-0.49%)

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.