Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.70	32.83	32.63	32.72	4,666	-0.16(-0.49%)
Sep 27, 2018	32.99	33.25	32.88	32.88	3,319	-0.10(-0.30%)
Sep 26, 2018	32.94	33.08	32.81	32.98	6,288	-0.14(-0.41%)
Sep 25, 2018	33.32	33.32	33.02	33.12	3,833	-0.40(-1.21%)
Sep 24, 2018	33.62	33.62	33.45	33.52	1,567	-0.35(-1.04%)
Sep 21, 2018	33.99	33.99	33.87	33.87	8,556	+0.14(+0.40%)
Sep 20, 2018	33.58	33.74	33.57	33.74	4,408	+0.50(+1.50%)
Sep 19, 2018	33.26	33.29	33.24	33.24	1,452	+0.46(+1.41%)
Sep 18, 2018	32.67	32.78	32.67	32.78	1,051	+0.41(+1.26%)
Sep 17, 2018	32.42	32.48	32.37	32.37	2,005	+0.07(+0.22%)
Sep 14, 2018	32.50	32.50	32.23	32.30	13,445	+0.19(+0.60%)
Sep 13, 2018	32.04	32.21	32.01	32.11	15,251	+0.35(+1.09%)
Sep 12, 2018	31.28	31.76	31.28	31.76	9,761	+0.36(+1.14%)
Sep 11, 2018	31.40	31.40	31.40	31.40	349	-0.23(-0.74%)
Sep 10, 2018	31.66	31.66	31.56	31.63	784	+0.17(+0.54%)
Sep 07, 2018	31.58	31.66	31.46	31.46	1,448	-0.46(-1.44%)
Sep 06, 2018	31.92	31.92	31.92	31.92	197	+0.07(+0.23%)
Sep 05, 2018	31.84	31.88	31.84	31.85	1,946	-0.17(-0.52%)
Sep 04, 2018	32.09	32.09	31.98	32.02	6,785	-0.55(-1.68%)
Aug 31, 2018		32.56	32.56	32.56	0	-0.28(-0.86%)
Aug 30, 2018	33.22	33.22	32.84	32.85	3,078	-0.61(-1.82%)
Aug 29, 2018	33.43	33.48	33.38	33.46	1,158	+0.02(+0.06%)
Aug 28, 2018	33.72	33.72	33.44	33.44	2,377	+0.07(+0.20%)
Aug 27, 2018	32.92	33.38	32.92	33.37	9,345	+0.87(+2.68%)
Aug 24, 2018	32.35	32.54	32.35	32.50	1,783	+0.11(+0.34%)
Aug 23, 2018	32.55	32.62	32.39	32.39	2,552	-0.59(-1.79%)
Aug 22, 2018	32.92	33.04	32.92	32.98	3,499	+0.02(+0.05%)
Aug 21, 2018	32.74	33.01	32.74	32.96	8,988	+0.51(+1.58%)
Aug 20, 2018	32.27	32.53	32.27	32.45	1,074	+0.30(+0.95%)
Aug 17, 2018	32.15	32.15	32.15	32.15	334	+0.19(+0.58%)
Aug 16, 2018		31.96	31.96	31.96	96	+0.00(+0.00%)
Aug 15, 2018	32.16	32.16	31.85	31.96	2,879	-0.72(-2.22%)
Aug 14, 2018	32.69	32.69	32.66	32.68	1,110	-0.07(-0.22%)
Aug 13, 2018	32.93	32.93	32.75	32.76	2,265	-0.18(-0.56%)
Aug 10, 2018	33.15	33.15	32.94	32.94	1,783	-0.52(-1.57%)
Aug 09, 2018	33.62	33.62	33.47	33.47	3,678	-0.34(-1.00%)
Aug 08, 2018	33.84	33.84	33.70	33.80	6,012	+0.02(+0.05%)
Aug 07, 2018	33.75	33.83	33.72	33.79	2,409	+0.40(+1.21%)
Aug 06, 2018	33.41	33.41	33.38	33.38	552	+0.04(+0.11%)
Aug 03, 2018	33.32	33.35	33.30	33.35	5,684	+0.28(+0.84%)
Aug 02, 2018	33.04	33.10	32.94	33.07	20,196	-0.20(-0.61%)
Aug 01, 2018	33.55	33.55	33.27	33.27	3,694	-0.33(-0.97%)
Jul 31, 2018	33.56	33.68	33.56	33.60	1,145	-0.04(-0.11%)
Jul 30, 2018	33.63	33.72	33.63	33.64	1,299	+0.13(+0.37%)
Jul 27, 2018	33.53	33.73	33.51	33.51	3,009	-0.04(-0.13%)
Jul 26, 2018	33.81	33.81	33.52	33.55	3,052	-0.42(-1.24%)
Jul 25, 2018	33.55	33.97	33.21	33.97	2,546	+0.20(+0.59%)
Jul 24, 2018	33.86	34.00	33.77	33.77	4,893	+0.62(+1.89%)
Jul 23, 2018	33.14	33.15	33.10	33.15	1,367	-0.18(-0.54%)
Jul 20, 2018	33.18	33.33	33.18	33.33	1,629	-0.10(-0.29%)
Jul 19, 2018	33.29	33.49	33.29	33.43	3,195	-0.12(-0.35%)
Jul 18, 2018	33.73	33.73	33.55	33.55	2,760	-0.05(-0.16%)
Jul 17, 2018	33.20	33.60	33.20	33.60	552	+0.54(+1.63%)
Jul 16, 2018	33.09	33.09	33.04	33.06	1,142	-0.21(-0.64%)
Jul 13, 2018	33.12	33.28	33.12	33.28	1,004	+0.04(+0.14%)
Jul 12, 2018	33.16	33.23	33.16	33.23	3,295	+0.18(+0.56%)
Jul 11, 2018	33.36	33.36	33.04	33.05	1,817	-0.76(-2.24%)
Jul 10, 2018	33.74	33.81	33.74	33.81	5,056	+0.18(+0.53%)
Jul 09, 2018	33.58	33.73	33.58	33.63	11,289	+0.16(+0.47%)
Jul 06, 2018	33.22	33.47	33.22	33.47	3,854	+0.25(+0.74%)
Jul 05, 2018	33.21	33.43	33.14	33.22	53,919	+0.35(+1.05%)
Jul 03, 2018		32.88	32.88	32.88	0	-0.06(-0.18%)

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.