Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.79	47.07	45.79	46.66	21,881	+0.75(+1.64%)
Sep 27, 2018	45.98	48.43	45.60	45.90	30,710	+0.08(+0.16%)
Sep 26, 2018	45.94	47.95	45.00	45.83	47,299	+0.19(+0.41%)
Sep 25, 2018	45.60	46.36	44.55	45.64	20,817	+0.49(+1.08%)
Sep 24, 2018	48.39	48.43	44.81	45.15	82,437	-3.84(-7.84%)
Sep 21, 2018	47.41	50.65	47.26	48.99	104,414	+2.94(+6.38%)
Sep 20, 2018	44.74	46.73	44.74	46.06	41,326	+1.66(+3.73%)
Sep 19, 2018	44.36	45.30	43.80	44.40	71,244	+0.56(+1.29%)
Sep 18, 2018	43.57	44.25	43.57	43.83	18,165	+0.15(+0.34%)
Sep 17, 2018	44.62	44.62	43.49	43.68	24,747	-0.94(-2.11%)
Sep 14, 2018	44.93	45.68	44.21	44.62	36,167	-0.04(-0.08%)
Sep 13, 2018	43.76	46.36	43.76	44.66	56,528	+1.05(+2.42%)
Sep 12, 2018	42.67	44.06	41.42	43.61	58,078	+1.05(+2.48%)
Sep 11, 2018	41.99	43.01	41.57	42.55	48,829	+0.30(+0.71%)
Sep 10, 2018	42.67	43.34	41.99	42.25	75,816	-0.68(-1.58%)
Sep 07, 2018	42.59	44.02	42.59	42.93	35,583	+0.34(+0.80%)
Sep 06, 2018	44.02	44.47	42.36	42.59	36,280	-1.02(-2.33%)
Sep 05, 2018	44.74	45.15	43.53	43.61	60,395	-1.17(-2.61%)
Sep 04, 2018	45.30	45.94	44.55	44.77	106,432	-0.56(-1.25%)
Aug 31, 2018		45.34	45.34	45.34	0	+0.60(+1.35%)
Aug 30, 2018	46.17	46.21	44.06	44.74	53,948	-2.15(-4.58%)
Aug 29, 2018	46.36	49.29	46.36	46.88	85,330	+0.19(+0.40%)
Aug 28, 2018	48.09	48.50	46.54	46.70	51,302	-1.13(-2.36%)
Aug 27, 2018	47.60	48.95	47.07	47.83	52,140	+1.20(+2.58%)
Aug 24, 2018	48.31	48.31	46.43	46.62	57,385	-1.39(-2.90%)
Aug 23, 2018	49.07	49.56	48.01	48.01	58,728	-1.66(-3.34%)
Aug 22, 2018	48.88	50.46	48.88	49.67	20,667	+0.53(+1.07%)
Aug 21, 2018	50.50	51.61	48.92	49.14	36,907	-0.87(-1.73%)
Aug 20, 2018	45.60	50.24	45.19	50.01	66,215	+4.71(+10.39%)
Aug 17, 2018	48.47	48.84	44.17	45.30	182,140	-3.16(-6.53%)
Aug 16, 2018	46.85	52.83	46.85	48.47	142,380	+1.92(+4.13%)
Aug 15, 2018	44.81	47.00	42.44	46.54	233,228	+1.32(+2.91%)
Aug 14, 2018	44.25	45.49	42.97	45.23	165,382	+2.67(+6.28%)
Aug 13, 2018	44.81	46.66	40.67	42.55	427,603	-12.31(-22.44%)
Aug 10, 2018	55.28	56.03	54.75	54.87	13,304	-0.34(-0.61%)
Aug 09, 2018	53.47	57.20	53.47	55.21	49,559	+2.03(+3.82%)
Aug 08, 2018	53.32	54.57	52.57	53.17	83,633	-0.49(-0.91%)
Aug 07, 2018	55.77	55.77	53.44	53.66	46,947	-1.20(-2.20%)
Aug 06, 2018	57.28	57.92	54.34	54.87	50,864	-2.64(-4.58%)
Aug 03, 2018	57.20	59.16	56.56	57.50	37,070	-0.19(-0.33%)
Aug 02, 2018	54.64	58.14	54.30	57.69	51,598	+2.41(+4.36%)
Aug 01, 2018	55.85	56.79	54.91	55.28	52,365	-0.64(-1.14%)
Jul 31, 2018	57.24	58.26	55.55	55.92	31,912	-1.69(-2.94%)
Jul 30, 2018	57.77	57.96	55.92	57.62	32,053	+0.08(+0.13%)
Jul 27, 2018	60.29	60.29	57.16	57.54	41,213	-2.71(-4.50%)
Jul 26, 2018	59.42	60.89	59.42	60.25	54,874	-0.75(-1.23%)
Jul 25, 2018	60.93	61.87	59.88	61.01	105,871	+0.83(+1.38%)
Jul 24, 2018	61.01	61.95	59.88	60.18	45,762	-0.23(-0.37%)
Jul 23, 2018	59.01	60.59	58.97	60.40	41,239	+0.87(+1.45%)
Jul 20, 2018	61.57	61.83	59.14	59.54	21,979	-1.96(-3.18%)
Jul 19, 2018	62.14	62.14	60.48	61.50	20,000	-0.72(-1.15%)
Jul 18, 2018	62.02	64.92	60.25	62.21	101,128	+0.72(+1.16%)
Jul 17, 2018	60.44	61.80	60.44	61.50	11,366	+0.45(+0.74%)
Jul 16, 2018	63.08	63.08	60.78	61.04	8,507	-2.30(-3.63%)
Jul 13, 2018	61.08	63.64	59.99	63.34	52,324	+2.71(+4.47%)
Jul 12, 2018		61.23	59.91	60.63	33,684	+0.75(+1.26%)
Jul 11, 2018	58.37	60.29	58.37	59.88	23,916	+0.41(+0.70%)
Jul 10, 2018	61.34	61.34	58.75	59.46	55,588	-2.03(-3.31%)
Jul 09, 2018	61.80	61.80	60.29	61.50	23,648	+0.19(+0.31%)
Jul 06, 2018	60.25	61.40	59.85	61.31	29,943	+1.05(+1.75%)
Jul 05, 2018	62.44	62.44	59.20	60.25	76,453	-1.17(-1.90%)
Jul 03, 2018		61.42	61.42	61.42	0	-1.69(-2.68%)

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.