Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	48.46	49.02	48.37	48.60	646,000	+0.09(+0.19%)
Sep 27, 2018	48.50	48.69	48.19	48.51	555,559	+0.02(+0.04%)
Sep 26, 2018	48.82	49.00	48.47	48.49	428,719	-0.36(-0.74%)
Sep 25, 2018	48.90	48.90	48.48	48.85	531,494	-0.01(-0.02%)
Sep 24, 2018	48.45	49.00	48.27	48.86	488,483	+0.48(+0.99%)
Sep 21, 2018	48.40	48.71	48.29	48.38	1,688,200	+0.08(+0.17%)
Sep 20, 2018	48.10	48.35	47.98	48.30	335,430	+0.29(+0.60%)
Sep 19, 2018	48.50	48.69	47.91	48.01	491,509	-0.45(-0.93%)
Sep 18, 2018	48.55	48.87	48.20	48.46	682,265	-0.28(-0.57%)
Sep 17, 2018	49.40	49.40	48.67	48.74	534,537	-0.59(-1.20%)
Sep 14, 2018	49.60	49.60	49.19	49.33	364,400	-0.15(-0.30%)
Sep 13, 2018	49.76	49.96	49.46	49.48	311,967	-0.24(-0.48%)
Sep 12, 2018	49.41	49.83	49.24	49.72	384,305	+0.31(+0.63%)
Sep 11, 2018	49.60	49.71	49.38	49.41	297,182	-0.24(-0.48%)
Sep 10, 2018	50.05	50.05	49.60	49.65	440,266	-0.18(-0.36%)
Sep 07, 2018	50.18	50.18	49.74	49.83	239,900	-0.51(-1.01%)
Sep 06, 2018	50.08	50.38	49.92	50.34	523,735	+0.32(+0.64%)
Sep 05, 2018	49.59	50.10	49.35	50.02	753,285	+0.43(+0.87%)
Sep 04, 2018	49.25	49.67	48.95	49.59	593,030	+0.31(+0.63%)
Aug 31, 2018		49.28	49.28	49.28	0	-0.07(-0.14%)
Aug 30, 2018	49.89	49.89	49.16	49.35	621,083	-0.64(-1.28%)
Aug 29, 2018	50.02	50.22	49.88	49.99	576,184	-0.01(-0.02%)
Aug 28, 2018	50.26	50.27	49.83	50.00	314,184	-0.23(-0.46%)
Aug 27, 2018	50.39	50.39	50.15	50.23	330,746	-0.01(-0.02%)
Aug 24, 2018	49.93	50.25	49.84	50.24	1,170,000	+0.48(+0.96%)
Aug 23, 2018	49.80	49.95	49.61	49.76	394,834	-0.03(-0.06%)
Aug 22, 2018	49.25	49.86	49.11	49.79	768,077	+0.68(+1.38%)
Aug 21, 2018	48.99	49.45	48.96	49.11	885,976	-0.58(-1.17%)
Aug 20, 2018	49.76	50.16	49.61	49.69	562,831	-0.10(-0.20%)
Aug 17, 2018	49.60	50.04	49.59	49.79	849,300	+0.04(+0.08%)
Aug 16, 2018	49.31	49.88	49.31	49.75	468,455	+0.44(+0.89%)
Aug 15, 2018	49.94	50.23	49.10	49.31	1,000,817	-0.50(-1.00%)
Aug 14, 2018	49.86	50.19	49.73	49.81	726,699	+0.11(+0.22%)
Aug 13, 2018	49.80	50.17	49.27	49.70	739,721	-0.16(-0.32%)
Aug 10, 2018	49.99	50.25	49.77	49.86	821,400	-0.24(-0.48%)
Aug 09, 2018	49.72	50.37	49.33	50.10	904,596	+0.51(+1.03%)
Aug 08, 2018	49.78	50.12	49.41	49.59	2,590,288	-0.39(-0.78%)
Aug 07, 2018	50.70	51.37	49.53	49.98	3,340,184	-1.08(-2.12%)
Aug 06, 2018	50.86	52.37	50.26	51.06	5,467,459	-0.47(-0.91%)
Aug 03, 2018	46.34	53.00	46.14	51.53	6,339,100	+5.22(+11.27%)
Aug 02, 2018	46.03	46.37	45.20	46.31	598,663	+0.01(+0.02%)
Aug 01, 2018	45.93	46.42	45.61	46.30	613,783	+0.39(+0.85%)
Jul 31, 2018	45.97	46.54	45.72	45.91	1,640,244	+0.03(+0.07%)
Jul 30, 2018	46.04	46.51	45.72	45.88	1,089,250	+0.34(+0.75%)
Jul 27, 2018	45.69	46.41	45.51	45.54	1,075,200	+0.04(+0.09%)
Jul 26, 2018	43.30	45.90	42.94	45.50	1,843,042	+2.64(+6.16%)
Jul 25, 2018	42.92	43.24	42.66	42.86	841,513	-0.19(-0.44%)
Jul 24, 2018	42.68	43.19	42.50	43.05	706,814	+0.42(+0.99%)
Jul 23, 2018	42.66	42.77	42.44	42.63	542,377	-0.02(-0.05%)
Jul 20, 2018	42.45	42.70	42.20	42.65	399,890	+0.07(+0.16%)
Jul 19, 2018	42.22	42.86	41.97	42.58	558,960	+0.33(+0.78%)
Jul 18, 2018	42.06	42.46	42.06	42.25	373,873	+0.19(+0.45%)
Jul 17, 2018	41.51	42.10	41.51	42.06	383,555	+0.25(+0.60%)
Jul 16, 2018	42.53	42.53	41.72	41.81	438,472	-0.66(-1.55%)
Jul 13, 2018	42.66	43.07	42.45	42.47	303,601	-0.33(-0.77%)
Jul 12, 2018	42.86	43.08	42.76	42.80	383,316	+0.12(+0.28%)
Jul 11, 2018	42.19	42.79	42.19	42.68	459,156	+0.19(+0.45%)
Jul 10, 2018	42.54	42.58	42.21	42.49	623,438	+0.01(+0.02%)
Jul 09, 2018	42.46	42.79	42.41	42.48	1,003,729	+0.20(+0.47%)
Jul 06, 2018	42.27	42.48	41.93	42.28	415,916	-0.07(-0.17%)
Jul 05, 2018	42.44	42.55	41.84	42.35	476,576	+0.10(+0.24%)
Jul 03, 2018		42.25	42.25	42.25	0	-0.11(-0.26%)

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.