Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	49.26	49.54	49.26	49.41	2,742,907	-0.03(-0.05%)
Sep 27, 2018	49.15	49.71	49.10	49.43	1,725,047	+0.22(+0.45%)
Sep 26, 2018	49.21	49.50	49.10	49.21	3,413,067	+0.03(+0.07%)
Sep 25, 2018	49.31	49.33	49.17	49.18	2,559,244	+0.39(+0.80%)
Sep 24, 2018	48.79	48.85	48.65	48.79	1,338,794	-0.12(-0.24%)
Sep 21, 2018	48.84	49.02	48.81	48.91	1,177,693	+0.14(+0.30%)
Sep 20, 2018	48.60	48.81	48.52	48.76	2,015,829	+0.27(+0.56%)
Sep 19, 2018	48.40	48.57	48.36	48.49	5,725,687	+0.14(+0.28%)
Sep 18, 2018	47.87	48.50	47.85	48.35	8,155,597	+1.44(+3.07%)
Sep 17, 2018	47.23	47.29	46.91	46.91	1,089,067	-0.08(-0.16%)
Sep 14, 2018	46.94	47.07	46.82	46.99	2,388,461	+0.68(+1.47%)
Sep 13, 2018	46.31	46.45	46.24	46.30	1,312,683	+0.69(+1.51%)
Sep 12, 2018	45.53	45.74	45.40	45.61	1,224,577	-0.20(-0.45%)
Sep 11, 2018	45.55	45.86	45.55	45.82	1,051,042	+0.23(+0.50%)
Sep 10, 2018	45.66	45.72	45.51	45.59	1,242,994	+0.20(+0.43%)
Sep 07, 2018	45.42	45.60	45.20	45.39	1,408,047	-0.30(-0.65%)
Sep 06, 2018	45.73	45.79	45.38	45.69	1,708,741	-0.13(-0.28%)
Sep 05, 2018	45.91	46.01	45.72	45.82	1,469,161	-0.42(-0.90%)
Sep 04, 2018	46.16	46.27	46.03	46.24	1,689,729	-0.50(-1.08%)
Aug 31, 2018		46.74	46.74	46.74	0	-0.03(-0.07%)
Aug 30, 2018	46.97	47.05	46.66	46.77	1,162,688	-0.70(-1.47%)
Aug 29, 2018	47.22	47.52	47.18	47.47	994,558	+0.52(+1.11%)
Aug 28, 2018	46.99	47.05	46.89	46.95	1,117,244	-0.01(-0.02%)
Aug 27, 2018	46.71	46.99	46.70	46.96	1,065,007	+0.71(+1.53%)
Aug 24, 2018	46.25	46.33	46.21	46.25	1,165,846	-0.02(-0.04%)
Aug 23, 2018	46.04	46.35	46.02	46.27	1,959,828	-0.01(-0.02%)
Aug 22, 2018	46.26	46.44	46.24	46.28	1,713,933	+0.38(+0.84%)
Aug 21, 2018	45.85	46.01	45.83	45.90	1,503,427	+0.12(+0.26%)
Aug 20, 2018	45.76	45.86	45.72	45.78	2,832,933	-0.03(-0.06%)
Aug 17, 2018	45.62	45.96	45.53	45.80	3,560,641	+0.04(+0.09%)
Aug 16, 2018	45.53	45.90	45.49	45.76	1,723,648	+0.47(+1.04%)
Aug 15, 2018	45.43	45.49	45.01	45.29	2,311,193	-0.84(-1.83%)
Aug 14, 2018	45.99	46.19	45.82	46.13	3,721,181	+0.30(+0.65%)
Aug 13, 2018	45.91	46.05	45.72	45.84	2,829,336	-0.43(-0.92%)
Aug 10, 2018	46.39	46.43	46.05	46.26	5,056,655	-0.78(-1.67%)
Aug 09, 2018	47.07	47.14	46.99	47.05	1,037,563	-0.12(-0.25%)
Aug 08, 2018	47.16	47.22	47.08	47.17	1,659,673	-0.19(-0.40%)
Aug 07, 2018	47.29	47.39	47.25	47.35	1,390,315	+0.36(+0.76%)
Aug 06, 2018	46.92	47.06	46.89	47.00	965,454	-0.34(-0.72%)
Aug 03, 2018	47.16	47.34	47.03	47.34	1,531,669	-0.20(-0.41%)
Aug 02, 2018	47.27	47.58	47.21	47.53	1,249,861	-0.16(-0.34%)
Aug 01, 2018	47.90	47.99	47.58	47.69	2,744,369	+0.29(+0.61%)
Jul 31, 2018	47.41	47.66	47.36	47.40	1,751,282	-0.05(-0.11%)
Jul 30, 2018	47.69	47.75	47.42	47.46	2,577,773	-0.16(-0.34%)
Jul 27, 2018	47.67	47.84	47.51	47.62	2,201,386	+0.12(+0.25%)
Jul 26, 2018	47.48	47.65	47.47	47.50	1,313,850	+0.21(+0.45%)
Jul 25, 2018	47.04	47.42	46.94	47.29	2,823,527	+0.29(+0.62%)
Jul 24, 2018	47.06	47.14	46.90	47.00	1,530,562	+0.24(+0.51%)
Jul 23, 2018	46.73	46.84	46.68	46.76	4,638,637	+0.22(+0.48%)
Jul 20, 2018	46.48	46.66	46.42	46.53	1,174,660	-0.33(-0.71%)
Jul 19, 2018	46.94	47.02	46.72	46.87	1,407,251	-0.02(-0.04%)
Jul 18, 2018	46.86	47.00	46.80	46.88	935,914	-0.04(-0.09%)
Jul 17, 2018	46.66	46.99	46.64	46.93	1,789,492	+0.62(+1.34%)
Jul 16, 2018	46.39	46.44	46.26	46.30	1,088,919	+0.05(+0.11%)
Jul 13, 2018	46.22	46.30	46.14	46.25	1,029,039	+0.34(+0.74%)
Jul 12, 2018	45.86	45.97	45.78	45.91	1,420,645	+0.10(+0.22%)
Jul 11, 2018	45.62	45.85	45.62	45.81	2,480,226	-0.38(-0.83%)
Jul 10, 2018	46.13	46.24	46.07	46.19	936,088	+0.08(+0.17%)
Jul 09, 2018	45.81	46.12	45.80	46.12	1,835,038	+0.75(+1.65%)
Jul 06, 2018	45.19	45.49	45.15	45.37	1,034,526	+0.25(+0.55%)
Jul 05, 2018	45.08	45.14	44.92	45.12	1,727,488	-0.01(-0.02%)
Jul 03, 2018		45.13	45.13	45.13	0	-0.30(-0.66%)

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.