Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	33.03	33.53	33.03	33.21	1,534,770	+0.16(+0.49%)
Sep 27, 2018	33.19	33.25	32.83	33.05	1,511,605	-0.12(-0.37%)
Sep 26, 2018	33.01	33.39	32.87	33.17	1,562,012	+0.20(+0.60%)
Sep 25, 2018	32.93	33.47	32.88	32.97	3,042,066	+0.14(+0.43%)
Sep 24, 2018	32.94	32.94	32.34	32.83	2,564,353	-0.52(-1.56%)
Sep 21, 2018	33.38	33.64	33.29	33.35	3,334,798	+0.13(+0.40%)
Sep 20, 2018	33.12	33.46	33.06	33.22	1,928,322	+0.29(+0.89%)
Sep 19, 2018	31.77	33.26	31.77	32.93	3,002,833	+1.08(+3.39%)
Sep 18, 2018	31.51	32.07	31.51	31.85	3,337,490	+0.34(+1.08%)
Sep 17, 2018	31.39	31.85	31.15	31.51	2,443,045	+0.12(+0.39%)
Sep 14, 2018	31.48	31.94	31.38	31.38	2,448,422	+0.03(+0.09%)
Sep 13, 2018	31.31	31.64	31.10	31.36	3,704,791	+0.64(+2.09%)
Sep 12, 2018	30.38	31.05	30.20	30.71	6,373,171	+0.50(+1.66%)
Sep 11, 2018	30.25	30.71	28.47	30.21	16,952,396	-4.65(-13.35%)
Sep 10, 2018	35.99	35.99	34.71	34.86	3,685,024	-1.12(-3.10%)
Sep 07, 2018	35.94	36.26	35.81	35.98	1,345,739	+0.02(+0.05%)
Sep 06, 2018	35.94	36.15	35.79	35.96	1,821,143	-0.07(-0.18%)
Sep 05, 2018	36.06	36.42	35.79	36.03	2,217,703	-0.40(-1.09%)
Sep 04, 2018	36.36	36.65	35.78	36.43	1,983,509	-0.16(-0.44%)
Aug 31, 2018		36.59	36.59	36.59	0	+0.20(+0.55%)
Aug 30, 2018	36.64	37.16	36.10	36.39	5,659,100	-0.72(-1.94%)
Aug 29, 2018	36.06	37.46	35.62	37.11	7,261,653	+1.95(+5.54%)
Aug 28, 2018	34.07	38.01	33.67	35.16	10,001,657	+1.31(+3.86%)
Aug 27, 2018	33.45	33.92	33.25	33.85	1,239,496	+0.53(+1.59%)
Aug 24, 2018	33.15	33.45	32.99	33.32	2,209,091	+0.30(+0.91%)
Aug 23, 2018	33.35	33.51	32.98	33.02	2,038,455	-0.52(-1.55%)
Aug 22, 2018	33.75	34.41	33.50	33.54	1,785,717	+0.03(+0.08%)
Aug 21, 2018	33.22	33.78	33.22	33.51	3,992,658	+0.43(+1.31%)
Aug 20, 2018	32.84	33.34	32.82	33.08	1,575,757	+0.20(+0.60%)
Aug 17, 2018	32.34	33.27	32.07	32.88	2,724,655	-0.44(-1.33%)
Aug 16, 2018	33.42	33.62	33.15	33.32	2,027,754	+0.29(+0.89%)
Aug 15, 2018	33.13	33.32	32.80	33.03	2,717,932	-0.53(-1.57%)
Aug 14, 2018	34.36	34.68	33.45	33.56	4,700,961	+1.28(+3.97%)
Aug 13, 2018	32.35	32.43	31.84	32.28	2,424,240	-0.21(-0.64%)
Aug 10, 2018	32.35	32.59	32.00	32.49	1,861,246	-0.27(-0.84%)
Aug 09, 2018	32.91	33.20	32.43	32.76	1,842,998	+0.03(+0.09%)
Aug 08, 2018	32.99	33.01	32.17	32.73	2,854,767	+0.00(+0.00%)
Aug 07, 2018	32.89	33.27	32.53	32.73	2,192,892	+0.25(+0.78%)
Aug 06, 2018	33.02	33.13	32.44	32.48	2,361,751	-0.63(-1.91%)
Aug 03, 2018	33.25	33.57	32.82	33.11	3,163,144	-0.19(-0.57%)
Aug 02, 2018	32.17	34.52	31.88	33.30	5,003,986	-0.32(-0.95%)
Aug 01, 2018	33.83	34.19	33.48	33.62	3,115,732	-0.42(-1.22%)
Jul 31, 2018	33.84	34.61	33.57	34.03	2,068,947	+0.03(+0.08%)
Jul 30, 2018	34.97	34.97	33.68	34.00	3,646,586	-1.09(-3.12%)
Jul 27, 2018	36.39	36.41	34.31	35.10	10,866,073	+1.34(+3.97%)
Jul 26, 2018	30.41	39.11	30.40	33.76	21,378,850	+3.29(+10.80%)
Jul 25, 2018	31.68	31.68	30.45	30.47	9,879,942	-1.13(-3.58%)
Jul 24, 2018	32.50	32.59	31.43	31.60	4,272,532	-0.67(-2.08%)
Jul 23, 2018	31.79	32.62	31.77	32.27	5,211,179	+0.47(+1.48%)
Jul 20, 2018	32.73	32.82	31.67	31.80	5,816,342	-2.16(-6.36%)
Jul 19, 2018	34.43	34.59	33.91	33.96	2,948,852	-0.76(-2.20%)
Jul 18, 2018	34.63	34.88	34.26	34.72	2,089,722	+0.15(+0.44%)
Jul 17, 2018	34.15	34.72	34.14	34.57	1,815,837	+0.14(+0.41%)
Jul 16, 2018	34.44	34.50	34.18	34.43	2,441,994	-0.11(-0.33%)
Jul 13, 2018	34.12	34.99	34.05	34.54	3,184,355	+0.05(+0.14%)
Jul 12, 2018	34.55	34.83	34.36	34.49	3,645,776	+0.25(+0.74%)
Jul 11, 2018	34.17	34.70	33.82	34.24	4,359,804	-0.41(-1.20%)
Jul 10, 2018	35.16	35.30	34.59	34.65	3,677,553	-0.58(-1.63%)
Jul 09, 2018	35.28	35.35	34.68	35.23	3,247,460	+0.01(+0.03%)
Jul 06, 2018	34.16	35.40	34.06	35.22	2,529,724	+0.86(+2.50%)
Jul 05, 2018	35.08	35.08	33.95	34.36	3,133,026	-0.67(-1.91%)
Jul 03, 2018		35.03	35.03	35.03	0	-0.80(-2.24%)

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.