Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	44.54	44.59	43.73	43.85	1,618,248	-0.89(-2.00%)
Sep 27, 2018	44.64	44.95	44.12	44.74	1,400,037	-0.03(-0.07%)
Sep 26, 2018	43.94	45.25	43.80	44.78	1,546,916	+0.98(+2.23%)
Sep 25, 2018	45.59	45.62	43.78	43.80	2,467,298	-2.18(-4.74%)
Sep 24, 2018	46.55	46.62	45.25	45.98	1,113,469	-0.76(-1.63%)
Sep 21, 2018	47.22	47.53	46.41	46.74	1,542,541	-0.45(-0.96%)
Sep 20, 2018	46.32	47.47	45.96	47.19	1,962,715	+1.74(+3.84%)
Sep 19, 2018	44.86	45.78	44.77	45.45	1,420,062	+0.69(+1.55%)
Sep 18, 2018	44.84	44.98	43.90	44.75	1,251,939	+0.03(+0.07%)
Sep 17, 2018	45.30	45.48	44.62	44.72	1,476,500	-0.49(-1.09%)
Sep 14, 2018	44.90	45.63	44.84	45.21	1,374,235	+0.38(+0.84%)
Sep 13, 2018	44.09	45.15	44.09	44.84	1,782,194	+1.05(+2.40%)
Sep 12, 2018	43.51	44.30	43.46	43.78	1,191,403	+0.39(+0.90%)
Sep 11, 2018	43.73	43.75	42.86	43.39	1,580,381	-0.59(-1.35%)
Sep 10, 2018	43.70	44.11	43.59	43.99	1,343,449	+0.50(+1.15%)
Sep 07, 2018	43.82	43.90	43.01	43.48	1,584,827	-0.53(-1.19%)
Sep 06, 2018	44.37	44.55	43.73	44.01	1,213,800	-0.33(-0.75%)
Sep 05, 2018	44.31	44.69	44.02	44.34	1,368,011	-0.20(-0.45%)
Sep 04, 2018	44.86	44.95	43.48	44.54	1,636,627	-0.63(-1.40%)
Aug 31, 2018		45.18	45.18	45.18	0	-1.36(-2.92%)
Aug 30, 2018	46.55	46.80	46.11	46.54	1,738,200	+0.00(+0.00%)
Aug 29, 2018	46.46	46.85	46.06	46.54	1,408,727	+0.03(+0.07%)
Aug 28, 2018	46.43	46.62	45.86	46.51	1,622,393	+0.71(+1.56%)
Aug 27, 2018	43.98	46.07	43.98	45.79	2,572,240	+2.09(+4.79%)
Aug 24, 2018	44.06	44.10	43.36	43.70	1,287,778	+0.00(+0.00%)
Aug 23, 2018	44.23	44.31	43.59	43.70	1,322,777	-0.72(-1.63%)
Aug 22, 2018	44.21	45.22	44.17	44.42	1,342,154	-0.63(-1.40%)
Aug 21, 2018	45.85	46.12	44.96	45.05	1,276,650	-0.68(-1.49%)
Aug 20, 2018	45.31	45.82	45.10	45.73	1,148,703	+0.41(+0.92%)
Aug 17, 2018	44.20	45.45	44.12	45.32	1,094,015	+1.01(+2.29%)
Aug 16, 2018	44.38	44.75	44.25	44.31	1,182,729	+0.17(+0.38%)
Aug 15, 2018	44.49	44.49	43.77	44.14	1,835,082	-0.68(-1.52%)
Aug 14, 2018	44.27	45.11	44.15	44.82	1,945,195	+0.76(+1.73%)
Aug 13, 2018	43.93	44.10	43.68	44.06	2,097,665	+0.03(+0.08%)
Aug 10, 2018	44.40	44.42	43.36	44.03	2,048,009	-0.68(-1.52%)
Aug 09, 2018	45.15	45.57	44.32	44.71	1,669,231	-0.43(-0.96%)
Aug 08, 2018	45.75	46.02	44.75	45.14	5,488,396	-4.05(-8.23%)
Aug 07, 2018	49.54	49.78	48.88	49.19	1,886,376	-0.08(-0.17%)
Aug 06, 2018	48.96	49.43	48.96	49.27	532,065	+0.17(+0.34%)
Aug 03, 2018	48.87	49.28	48.69	49.10	841,689	+0.36(+0.73%)
Aug 02, 2018	48.27	49.03	47.73	48.75	1,920,305	-0.15(-0.31%)
Aug 01, 2018	50.37	50.45	48.27	48.90	1,761,264	-1.54(-3.06%)
Jul 31, 2018	50.27	50.60	49.87	50.44	1,329,260	+0.52(+1.05%)
Jul 30, 2018	50.00	50.72	49.86	49.92	1,238,381	+0.23(+0.47%)
Jul 27, 2018	49.07	50.48	48.91	49.68	1,185,715	+0.80(+1.63%)
Jul 26, 2018	48.66	49.62	48.07	48.89	2,242,118	+0.12(+0.24%)
Jul 25, 2018	48.44	49.00	46.39	48.77	4,862,556	+0.17(+0.36%)
Jul 24, 2018	49.00	49.57	48.51	48.60	1,036,163	-0.07(-0.14%)
Jul 23, 2018	48.80	49.01	48.51	48.66	972,562	-0.20(-0.41%)
Jul 20, 2018	49.78	49.83	48.70	48.86	1,823,225	-0.72(-1.46%)
Jul 19, 2018	50.27	50.51	49.55	49.59	1,373,484	-1.34(-2.64%)
Jul 18, 2018	50.35	51.16	50.12	50.93	1,118,806	+0.64(+1.27%)
Jul 17, 2018	49.25	50.38	49.24	50.29	1,213,191	+0.68(+1.37%)
Jul 16, 2018	49.78	49.91	49.39	49.61	673,352	-0.10(-0.20%)
Jul 13, 2018	49.42	50.10	49.42	49.71	875,515	-0.07(-0.15%)
Jul 12, 2018	49.43	49.95	49.03	49.78	1,119,814	+0.89(+1.82%)
Jul 11, 2018	49.98	49.98	48.84	48.90	1,319,621	-1.81(-3.57%)
Jul 10, 2018	50.00	50.76	49.89	50.71	1,431,447	+0.78(+1.56%)
Jul 09, 2018	49.05	50.21	49.02	49.93	1,146,870	+1.11(+2.28%)
Jul 06, 2018	48.44	49.01	48.36	48.81	883,456	+0.42(+0.87%)
Jul 05, 2018	48.55	49.23	48.07	48.39	1,398,901	+0.52(+1.09%)
Jul 03, 2018		47.87	47.87	47.87	0	-0.09(-0.19%)

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.