Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.52	45.73	45.29	45.47	1,193,600	-0.09(-0.20%)
Sep 27, 2018	45.64	45.97	45.56	45.56	1,104,705	-0.15(-0.33%)
Sep 26, 2018	45.18	45.91	45.17	45.71	1,865,513	+0.30(+0.66%)
Sep 25, 2018	45.41	45.80	45.31	45.41	1,769,800	+0.11(+0.24%)
Sep 24, 2018	45.86	46.00	45.26	45.30	1,528,040	-0.56(-1.22%)
Sep 21, 2018	46.01	46.16	45.81	45.86	2,025,200	-0.14(-0.30%)
Sep 20, 2018	45.86	46.14	45.83	46.00	1,898,087	+0.31(+0.68%)
Sep 19, 2018	45.75	45.77	45.45	45.69	845,441	-0.08(-0.17%)
Sep 18, 2018	45.75	45.95	45.72	45.77	1,196,245	-0.01(-0.02%)
Sep 17, 2018	45.63	45.92	45.63	45.78	1,151,093	+0.28(+0.62%)
Sep 14, 2018	45.85	45.88	45.22	45.50	1,818,200	+0.15(+0.33%)
Sep 13, 2018	45.19	45.46	45.06	45.35	1,123,266	+0.52(+1.16%)
Sep 12, 2018	44.10	45.21	43.98	44.83	3,246,832	+1.56(+3.61%)
Sep 11, 2018	43.01	43.35	42.85	43.27	897,401	-0.06(-0.14%)
Sep 10, 2018	43.00	43.48	42.96	43.33	839,146	+0.53(+1.24%)
Sep 07, 2018	42.24	42.84	42.24	42.80	1,539,100	+0.21(+0.49%)
Sep 06, 2018	42.12	42.62	42.12	42.59	1,206,136	+0.28(+0.66%)
Sep 05, 2018	42.28	42.42	42.06	42.31	2,535,769	-0.27(-0.63%)
Sep 04, 2018	42.85	42.86	42.44	42.58	1,349,117	-0.06(-0.14%)
Aug 31, 2018		42.64	42.64	42.64	0	+0.51(+1.21%)
Aug 30, 2018	41.80	42.18	41.68	42.13	749,108	+0.19(+0.45%)
Aug 29, 2018	41.91	42.10	41.78	41.94	699,383	+0.06(+0.14%)
Aug 28, 2018	42.36	42.43	41.82	41.88	738,185	-0.43(-1.02%)
Aug 27, 2018	42.32	42.38	42.04	42.31	767,377	+0.09(+0.21%)
Aug 24, 2018	42.09	42.42	42.05	42.22	740,200	+0.24(+0.57%)
Aug 23, 2018	41.93	42.17	41.84	41.98	983,006	-0.12(-0.29%)
Aug 22, 2018	42.00	42.32	41.67	42.10	993,130	+0.15(+0.36%)
Aug 21, 2018	42.42	42.46	41.84	41.95	958,189	-0.63(-1.48%)
Aug 20, 2018	42.80	42.85	42.26	42.58	1,100,210	-0.18(-0.42%)
Aug 17, 2018	42.70	42.83	42.64	42.76	800,200	+0.00(+0.00%)
Aug 16, 2018	42.78	42.95	42.56	42.76	1,243,860	+0.01(+0.02%)
Aug 15, 2018	41.77	42.75	41.77	42.75	1,815,473	+0.78(+1.86%)
Aug 14, 2018	41.85	42.29	41.82	41.97	1,515,536	-0.02(-0.05%)
Aug 13, 2018	42.09	42.18	41.64	41.99	1,208,945	-0.23(-0.54%)
Aug 10, 2018	41.97	42.52	41.73	42.22	1,487,700	-0.41(-0.96%)
Aug 09, 2018	41.50	42.92	41.50	42.63	2,764,153	+1.74(+4.26%)
Aug 08, 2018	40.79	40.89	40.48	40.89	1,545,833	+0.31(+0.76%)
Aug 07, 2018	40.56	40.99	40.53	40.58	1,705,182	+0.02(+0.05%)
Aug 06, 2018	40.73	40.95	40.42	40.56	1,036,705	-0.01(-0.02%)
Aug 03, 2018	40.31	40.74	40.28	40.57	1,373,400	+0.35(+0.87%)
Aug 02, 2018	40.86	40.89	40.17	40.22	1,446,692	-0.50(-1.23%)
Aug 01, 2018	41.19	41.19	40.53	40.72	1,452,447	-0.52(-1.26%)
Jul 31, 2018	41.48	41.59	41.11	41.24	1,646,445	-0.15(-0.36%)
Jul 30, 2018	41.54	41.66	41.31	41.39	832,329	-0.16(-0.39%)
Jul 27, 2018	42.07	42.10	41.54	41.55	790,100	-0.50(-1.19%)
Jul 26, 2018	41.85	42.07	41.83	42.05	1,039,971	+0.18(+0.43%)
Jul 25, 2018	41.79	42.34	41.71	41.87	1,038,198	+0.27(+0.65%)
Jul 24, 2018	41.48	41.66	41.15	41.60	1,268,493	-0.04(-0.10%)
Jul 23, 2018	41.88	42.02	41.56	41.64	724,980	-0.32(-0.76%)
Jul 20, 2018	41.76	42.07	41.67	41.96	741,261	+0.30(+0.72%)
Jul 19, 2018	41.55	41.92	41.48	41.66	737,168	-0.12(-0.29%)
Jul 18, 2018	41.92	41.93	41.45	41.78	890,007	-0.12(-0.29%)
Jul 17, 2018	41.43	41.97	41.33	41.90	1,150,809	+0.47(+1.13%)
Jul 16, 2018	41.81	41.85	41.31	41.43	991,518	-0.24(-0.58%)
Jul 13, 2018	41.93	42.22	41.57	41.67	1,213,272	-0.53(-1.26%)
Jul 12, 2018	42.00	42.27	41.92	42.20	1,528,913	+0.25(+0.60%)
Jul 11, 2018	41.76	42.03	41.72	41.95	1,247,139	+0.23(+0.55%)
Jul 10, 2018	41.13	41.74	40.78	41.72	1,471,532	+0.89(+2.18%)
Jul 09, 2018	41.00	41.03	40.76	40.83	1,330,045	+0.02(+0.05%)
Jul 06, 2018	40.83	41.02	40.67	40.81	928,113	+0.11(+0.27%)
Jul 05, 2018	40.69	40.70	40.40	40.70	1,314,816	+0.10(+0.25%)
Jul 03, 2018		40.60	40.60	40.60	0	+0.29(+0.72%)

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.