Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	44.80	44.89	44.62	44.70	908,590	-0.24(-0.54%)
Sep 27, 2018	45.11	45.27	44.92	44.94	633,713	+0.13(+0.29%)
Sep 26, 2018	44.67	45.06	44.65	44.81	945,915	+0.22(+0.49%)
Sep 25, 2018	44.76	44.88	44.58	44.59	741,986	-0.17(-0.38%)
Sep 24, 2018	45.08	45.10	44.71	44.76	940,151	-0.68(-1.50%)
Sep 21, 2018	45.16	45.59	45.15	45.45	669,882	-0.05(-0.11%)
Sep 20, 2018	44.96	45.49	44.93	45.49	647,049	+1.15(+2.59%)
Sep 19, 2018	44.32	44.40	44.16	44.35	1,120,039	-1.00(-2.21%)
Sep 18, 2018	45.49	45.66	45.30	45.35	828,309	-0.13(-0.29%)
Sep 17, 2018	45.43	45.55	45.37	45.48	653,534	+0.11(+0.25%)
Sep 14, 2018	45.57	45.57	45.23	45.36	564,118	-0.28(-0.62%)
Sep 13, 2018	45.62	45.78	45.50	45.65	534,096	-0.14(-0.30%)
Sep 12, 2018	45.38	45.93	45.36	45.79	734,219	+0.33(+0.72%)
Sep 11, 2018	45.16	45.49	45.10	45.46	648,496	+0.28(+0.61%)
Sep 10, 2018	45.12	45.29	45.06	45.19	550,139	+0.67(+1.50%)
Sep 07, 2018	44.39	44.71	44.32	44.52	1,098,843	+0.11(+0.26%)
Sep 06, 2018	44.55	44.66	44.32	44.40	1,304,698	-0.59(-1.30%)
Sep 05, 2018	44.98	45.16	44.92	44.99	1,127,101	-0.41(-0.91%)
Sep 04, 2018	45.36	45.53	45.31	45.41	944,308	-0.84(-1.81%)
Aug 31, 2018		46.24	46.24	46.24	0	-0.47(-1.01%)
Aug 30, 2018	46.88	46.93	46.57	46.71	794,626	-0.24(-0.50%)
Aug 29, 2018	46.90	47.05	46.87	46.95	727,224	+0.10(+0.21%)
Aug 28, 2018	47.12	47.22	46.81	46.85	676,657	+0.02(+0.03%)
Aug 27, 2018	46.60	46.84	46.49	46.84	650,220	+0.45(+0.96%)
Aug 24, 2018	46.22	46.53	46.15	46.39	667,791	+0.35(+0.76%)
Aug 23, 2018	46.41	46.45	45.98	46.04	769,320	-0.39(-0.84%)
Aug 22, 2018	46.52	46.58	46.36	46.43	748,288	+0.16(+0.35%)
Aug 21, 2018	46.32	46.34	46.07	46.27	764,582	+0.15(+0.34%)
Aug 20, 2018	45.98	46.28	45.97	46.11	622,262	+0.29(+0.64%)
Aug 17, 2018	45.50	45.88	45.48	45.82	584,533	+0.26(+0.57%)
Aug 16, 2018	45.37	45.74	45.36	45.56	630,875	+0.17(+0.38%)
Aug 15, 2018	45.00	45.43	44.88	45.39	1,301,302	-0.16(-0.36%)
Aug 14, 2018	45.46	45.62	45.34	45.55	1,100,288	+0.11(+0.23%)
Aug 13, 2018	45.41	45.50	45.21	45.45	875,841	+0.20(+0.45%)
Aug 10, 2018	45.51	45.66	45.14	45.24	1,303,485	-0.99(-2.15%)
Aug 09, 2018	46.53	46.53	46.19	46.23	658,634	-0.15(-0.32%)
Aug 08, 2018	46.43	46.49	46.26	46.38	600,462	-0.02(-0.04%)
Aug 07, 2018	46.50	46.51	46.27	46.40	700,479	+0.24(+0.53%)
Aug 06, 2018	46.18	46.33	46.09	46.15	589,447	-0.01(-0.02%)
Aug 03, 2018	46.00	46.32	45.91	46.16	710,097	+0.07(+0.14%)
Aug 02, 2018	45.84	46.10	45.75	46.10	745,319	+0.11(+0.24%)
Aug 01, 2018	46.07	46.07	45.79	45.99	670,775	+0.00(+0.00%)
Jul 31, 2018	46.13	46.20	45.89	45.99	827,255	+0.26(+0.56%)
Jul 30, 2018	45.85	45.92	45.65	45.73	524,691	+0.17(+0.37%)
Jul 27, 2018	45.47	45.67	45.45	45.56	704,132	+0.33(+0.73%)
Jul 26, 2018	45.33	45.50	45.22	45.23	599,196	-0.46(-1.01%)
Jul 25, 2018	45.54	45.72	45.29	45.69	572,910	+0.23(+0.50%)
Jul 24, 2018	45.41	45.58	45.36	45.46	762,255	+0.06(+0.14%)
Jul 23, 2018	45.92	45.96	45.24	45.40	729,498	-0.65(-1.42%)
Jul 20, 2018	46.08	46.20	45.95	46.05	1,265,832	+0.61(+1.35%)
Jul 19, 2018	45.11	45.55	45.08	45.44	872,919	+1.23(+2.77%)
Jul 18, 2018	44.57	44.57	44.16	44.21	1,016,184	-0.07(-0.16%)
Jul 17, 2018	44.25	44.45	44.25	44.29	651,425	-0.44(-0.97%)
Jul 16, 2018	44.86	44.92	44.65	44.72	535,617	-0.08(-0.18%)
Jul 13, 2018	44.71	44.82	44.62	44.80	590,040	+0.24(+0.54%)
Jul 12, 2018	44.56	44.70	44.46	44.56	819,876	+0.19(+0.44%)
Jul 11, 2018	44.78	44.86	44.35	44.37	775,824	-0.73(-1.63%)
Jul 10, 2018	44.83	45.13	44.73	45.10	809,140	+0.26(+0.58%)
Jul 09, 2018	45.17	45.17	44.75	44.84	973,888	-0.09(-0.20%)
Jul 06, 2018	45.13	45.17	44.86	44.93	759,955	-0.07(-0.16%)
Jul 05, 2018	44.92	45.00	44.69	45.00	731,061	+0.31(+0.70%)
Jul 03, 2018		44.69	44.69	44.69	0	+0.69(+1.58%)

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.