Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	42.34	42.38	41.63	41.67	492,273	-0.75(-1.76%)
Sep 27, 2018	42.99	43.13	42.31	42.42	402,562	-0.43(-1.01%)
Sep 26, 2018	43.19	43.27	42.76	42.85	644,109	-0.19(-0.45%)
Sep 25, 2018	43.75	43.80	42.74	43.05	718,538	-0.55(-1.27%)
Sep 24, 2018	44.19	44.30	43.24	43.60	473,671	-0.68(-1.53%)
Sep 21, 2018	45.18	45.24	43.98	44.28	1,061,531	-1.86(-4.02%)
Sep 20, 2018	45.53	46.22	45.44	46.13	442,983	+0.74(+1.63%)
Sep 19, 2018	45.53	45.99	45.33	45.39	353,737	-0.07(-0.15%)
Sep 18, 2018	45.54	46.18	45.29	45.46	568,505	-0.22(-0.48%)
Sep 17, 2018	46.91	47.17	45.67	45.68	255,855	-1.22(-2.61%)
Sep 14, 2018	46.33	46.99	46.04	46.91	235,390	+0.70(+1.52%)
Sep 13, 2018	46.04	46.27	45.81	46.20	208,454	+0.32(+0.69%)
Sep 12, 2018	45.85	46.05	45.55	45.89	340,653	-0.02(-0.04%)
Sep 11, 2018	45.73	46.03	45.46	45.90	255,673	+0.11(+0.25%)
Sep 10, 2018	45.85	46.41	45.60	45.79	300,130	+0.38(+0.83%)
Sep 07, 2018	45.58	46.08	44.98	45.41	246,534	-0.31(-0.67%)
Sep 06, 2018	46.28	46.38	45.67	45.72	187,608	-0.52(-1.12%)
Sep 05, 2018	46.37	46.76	46.06	46.24	253,141	-0.25(-0.55%)
Sep 04, 2018	46.28	46.65	45.89	46.49	374,643	+0.21(+0.46%)
Aug 31, 2018		46.28	46.28	46.28	0	+0.06(+0.13%)
Aug 30, 2018	46.66	46.73	46.12	46.22	248,200	-0.58(-1.24%)
Aug 29, 2018	47.12	47.21	46.61	46.80	253,240	-0.34(-0.73%)
Aug 28, 2018	47.01	47.34	46.67	47.14	292,566	+0.33(+0.70%)
Aug 27, 2018	46.34	46.99	46.22	46.82	329,786	+0.80(+1.74%)
Aug 24, 2018	46.31	46.58	45.68	46.02	472,145	+0.32(+0.69%)
Aug 23, 2018	46.17	46.21	45.26	45.70	436,506	-0.47(-1.01%)
Aug 22, 2018	46.80	46.94	46.11	46.17	432,352	-0.47(-1.02%)
Aug 21, 2018	46.33	46.79	46.23	46.64	377,756	+0.55(+1.20%)
Aug 20, 2018	45.71	46.22	45.70	46.09	297,928	+0.46(+1.00%)
Aug 17, 2018	45.07	45.93	44.87	45.63	262,795	+0.57(+1.27%)
Aug 16, 2018	45.17	45.56	44.94	45.06	256,981	+0.25(+0.57%)
Aug 15, 2018	44.76	44.93	44.14	44.80	293,787	-0.11(-0.23%)
Aug 14, 2018	44.31	45.00	44.31	44.91	276,197	+0.78(+1.77%)
Aug 13, 2018	44.52	44.57	43.79	44.13	280,183	-0.33(-0.75%)
Aug 10, 2018	44.61	44.81	44.17	44.46	187,175	-0.55(-1.23%)
Aug 09, 2018	45.32	45.54	44.91	45.02	408,707	-0.23(-0.51%)
Aug 08, 2018	45.79	45.79	45.06	45.24	344,949	-0.63(-1.37%)
Aug 07, 2018	45.89	46.41	45.75	45.87	326,629	+0.25(+0.56%)
Aug 06, 2018	45.03	46.00	44.84	45.62	292,436	+0.66(+1.48%)
Aug 03, 2018	44.69	45.12	44.66	44.96	317,653	+0.48(+1.08%)
Aug 02, 2018	44.62	45.20	44.37	44.48	486,224	-0.36(-0.80%)
Aug 01, 2018	45.54	45.84	44.41	44.83	616,809	-0.75(-1.65%)
Jul 31, 2018	45.35	45.75	45.19	45.59	831,301	+0.31(+0.68%)
Jul 30, 2018	44.70	45.48	44.54	45.28	697,386	+0.75(+1.69%)
Jul 27, 2018	44.22	44.93	44.22	44.53	554,232	+0.55(+1.25%)
Jul 26, 2018	43.50	45.81	42.99	43.98	1,165,723	+1.83(+4.33%)
Jul 25, 2018	41.75	42.30	41.12	42.15	925,090	-0.22(-0.52%)
Jul 24, 2018	43.34	43.66	42.20	42.37	636,561	-0.61(-1.42%)
Jul 23, 2018	42.69	43.10	42.49	42.98	223,115	+0.28(+0.65%)
Jul 20, 2018	43.03	43.09	42.53	42.70	305,485	-0.38(-0.87%)
Jul 19, 2018	42.77	43.29	42.65	43.08	427,542	+0.31(+0.74%)
Jul 18, 2018	42.13	42.81	40.71	42.76	903,953	-0.21(-0.49%)
Jul 17, 2018	42.45	43.07	42.40	42.97	596,086	+0.44(+1.03%)
Jul 16, 2018	42.63	43.08	42.20	42.54	410,345	+0.03(+0.06%)
Jul 13, 2018	42.44	43.05	42.26	42.51	322,753	+0.27(+0.64%)
Jul 12, 2018	42.69	42.69	41.45	42.24	631,374	-0.22(-0.51%)
Jul 11, 2018	42.90	42.90	42.07	42.46	336,640	-0.72(-1.66%)
Jul 10, 2018	44.32	44.51	42.60	43.17	452,689	-0.83(-1.89%)
Jul 09, 2018	43.55	44.21	43.46	44.00	342,570	+0.69(+1.59%)
Jul 06, 2018	42.92	43.52	42.69	43.31	308,588	+0.31(+0.73%)
Jul 05, 2018	42.21	43.11	42.21	43.00	805,259	+1.56(+3.77%)
Jul 03, 2018		41.44	41.44	41.44	0	+0.19(+0.47%)

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.