Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	46.59	47.35	46.56	47.31	244,226	+0.41(+0.87%)
Sep 27, 2018	47.31	47.49	46.86	46.90	149,332	-0.11(-0.24%)
Sep 26, 2018	47.74	48.03	46.90	47.02	391,940	-0.97(-2.03%)
Sep 25, 2018	48.30	48.35	47.94	47.99	235,468	+0.29(+0.62%)
Sep 24, 2018	47.76	47.76	47.11	47.69	354,018	+0.43(+0.90%)
Sep 21, 2018	47.63	47.63	47.11	47.27	223,129	+0.00(+0.00%)
Sep 20, 2018	47.92	48.08	47.09	47.27	388,635	-0.58(-1.22%)
Sep 19, 2018	47.24	48.39	47.24	47.85	488,788	+0.83(+1.77%)
Sep 18, 2018	46.17	47.20	46.17	47.02	265,269	+1.44(+3.16%)
Sep 17, 2018	45.99	46.10	45.31	45.58	126,894	+0.02(+0.05%)
Sep 14, 2018	45.72	45.90	45.22	45.56	191,984	+0.54(+1.20%)
Sep 13, 2018	44.64	45.09	44.41	45.02	197,289	-0.09(-0.20%)
Sep 12, 2018	44.95	45.15	44.88	45.11	144,557	-0.27(-0.59%)
Sep 11, 2018	44.95	45.49	44.88	45.38	198,682	+0.92(+2.07%)
Sep 10, 2018	44.91	44.91	44.42	44.46	128,235	-0.47(-1.05%)
Sep 07, 2018	44.68	45.09	44.61	44.93	326,129	+1.10(+2.51%)
Sep 06, 2018	44.25	44.30	43.65	43.83	183,025	-0.43(-0.97%)
Sep 05, 2018	44.21	44.46	44.08	44.25	295,091	+0.29(+0.66%)
Sep 04, 2018	44.03	44.21	43.85	43.96	264,343	+0.79(+1.82%)
Aug 31, 2018		43.18	43.18	43.18	0	+0.29(+0.68%)
Aug 30, 2018	42.82	43.08	42.68	42.88	244,773	-0.29(-0.68%)
Aug 29, 2018	43.24	43.56	43.00	43.18	175,319	-0.11(-0.26%)
Aug 28, 2018	43.15	43.47	43.06	43.29	220,803	+0.70(+1.64%)
Aug 27, 2018	42.30	42.59	42.23	42.59	186,068	+0.81(+1.94%)
Aug 24, 2018	42.48	42.61	41.76	41.78	297,565	-0.25(-0.59%)
Aug 23, 2018	42.10	42.31	41.95	42.03	220,321	-0.20(-0.48%)
Aug 22, 2018	42.10	42.50	42.03	42.23	330,552	-0.49(-1.16%)
Aug 21, 2018	42.73	43.04	42.59	42.73	188,428	+0.45(+1.06%)
Aug 20, 2018	42.43	42.55	42.16	42.28	424,501	-0.85(-1.98%)
Aug 17, 2018	43.02	43.38	42.73	43.13	172,185	-0.16(-0.36%)
Aug 16, 2018	43.29	43.90	43.20	43.29	164,829	-0.05(-0.10%)
Aug 15, 2018	43.51	43.58	42.95	43.33	317,332	-0.70(-1.58%)
Aug 14, 2018	43.63	44.14	43.62	44.03	141,304	+0.34(+0.77%)
Aug 13, 2018	43.90	43.94	43.42	43.69	224,092	+0.20(+0.47%)
Aug 10, 2018	43.83	43.87	43.04	43.49	290,312	-0.94(-2.12%)
Aug 09, 2018	45.06	45.18	44.37	44.43	265,350	-1.11(-2.44%)
Aug 08, 2018	45.72	45.76	45.29	45.55	151,242	-0.15(-0.32%)
Aug 07, 2018	45.27	45.78	45.22	45.69	190,495	+0.72(+1.60%)
Aug 06, 2018	44.70	45.00	44.34	44.97	235,963	-0.09(-0.20%)
Aug 03, 2018	45.51	45.51	44.95	45.06	372,668	-0.61(-1.33%)
Aug 02, 2018	45.74	46.08	45.60	45.67	135,645	-0.18(-0.39%)
Aug 01, 2018	46.05	46.32	45.49	45.85	355,024	+1.03(+2.31%)
Jul 31, 2018	44.68	44.95	44.61	44.82	201,250	-0.72(-1.58%)
Jul 30, 2018	45.60	45.65	45.15	45.54	198,148	+0.45(+1.00%)
Jul 27, 2018	44.66	45.15	44.59	45.09	251,782	-0.20(-0.45%)
Jul 26, 2018	44.79	45.40	44.60	45.29	249,851	+0.25(+0.55%)
Jul 25, 2018	44.37	45.29	44.15	45.04	339,790	+0.27(+0.60%)
Jul 24, 2018	45.27	45.42	44.68	44.77	684,742	-0.45(-0.99%)
Jul 23, 2018	44.01	45.33	44.01	45.22	615,073	+1.62(+3.71%)
Jul 20, 2018	42.77	43.69	42.77	43.60	412,740	+1.53(+3.63%)
Jul 19, 2018	42.52	42.61	41.87	42.07	267,065	-0.81(-1.89%)
Jul 18, 2018	42.34	43.00	42.32	42.88	166,218	+0.52(+1.22%)
Jul 17, 2018	42.03	42.46	41.95	42.37	95,842	+0.25(+0.59%)
Jul 16, 2018	42.10	42.70	42.05	42.12	243,129	+0.56(+1.35%)
Jul 13, 2018	41.65	41.85	41.42	41.56	174,422	-0.36(-0.86%)
Jul 12, 2018	42.16	42.16	41.85	41.92	155,249	+0.02(+0.05%)
Jul 11, 2018	41.83	42.23	41.76	41.89	179,794	-0.47(-1.11%)
Jul 10, 2018	42.46	42.50	42.18	42.37	220,644	+0.04(+0.11%)
Jul 09, 2018	42.23	42.40	42.12	42.32	251,468	+0.74(+1.78%)
Jul 06, 2018	41.56	41.80	41.36	41.58	255,241	-0.40(-0.96%)
Jul 05, 2018	42.23	42.28	41.76	41.98	397,737	-0.38(-0.90%)
Jul 03, 2018		42.37	42.37	42.37	0	-0.61(-1.41%)

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.