Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.17	32.88	31.68	31.82	548,000	-0.59(-1.82%)
Sep 27, 2018	32.34	33.54	32.10	32.41	431,645	-0.05(-0.15%)
Sep 26, 2018	32.70	32.90	32.24	32.46	363,241	-0.11(-0.34%)
Sep 25, 2018	30.57	32.82	30.26	32.57	825,628	+2.02(+6.61%)
Sep 24, 2018	30.23	30.85	30.05	30.55	615,530	+0.45(+1.50%)
Sep 21, 2018	33.01	33.01	29.88	30.10	1,806,800	-2.47(-7.58%)
Sep 20, 2018	33.29	33.75	31.67	32.57	675,242	-0.62(-1.87%)
Sep 19, 2018	32.65	33.80	32.65	33.19	718,779	+0.37(+1.13%)
Sep 18, 2018	31.79	33.10	31.50	32.82	549,349	+0.95(+2.98%)
Sep 17, 2018	32.33	32.79	31.31	31.87	623,025	-0.54(-1.67%)
Sep 14, 2018	32.26	33.20	32.24	32.41	668,700	+0.19(+0.59%)
Sep 13, 2018	32.66	32.93	31.68	32.22	555,757	-0.27(-0.83%)
Sep 12, 2018	32.18	32.90	31.62	32.49	501,288	+0.25(+0.78%)
Sep 11, 2018	31.30	32.30	30.83	32.24	656,428	+1.17(+3.77%)
Sep 10, 2018	30.34	32.31	29.85	31.07	1,508,109	+0.82(+2.71%)
Sep 07, 2018	29.93	30.80	29.62	30.25	462,100	+0.24(+0.80%)
Sep 06, 2018	32.00	32.44	29.92	30.01	612,730	-1.99(-6.22%)
Sep 05, 2018	32.44	32.44	30.74	32.00	842,009	-0.80(-2.44%)
Sep 04, 2018	33.18	33.34	31.73	32.80	701,864	-0.03(-0.09%)
Aug 31, 2018		32.83	32.83	32.83	0	+0.76(+2.37%)
Aug 30, 2018	31.69	32.47	31.67	32.07	469,109	+0.34(+1.07%)
Aug 29, 2018	31.08	32.05	30.51	31.73	567,398	+0.76(+2.45%)
Aug 28, 2018	30.52	31.19	30.24	30.97	528,486	+0.21(+0.68%)
Aug 27, 2018	30.88	31.52	30.32	30.76	553,948	+0.10(+0.33%)
Aug 24, 2018	30.40	30.92	30.31	30.66	483,900	+0.23(+0.76%)
Aug 23, 2018	30.82	31.60	29.94	30.43	552,909	-0.93(-2.97%)
Aug 22, 2018	31.23	32.07	30.98	31.36	434,084	+0.04(+0.13%)
Aug 21, 2018	30.69	32.07	30.45	31.32	712,208	+0.91(+2.99%)
Aug 20, 2018	30.00	30.57	29.28	30.41	491,276	+0.55(+1.84%)
Aug 17, 2018	29.97	30.14	29.25	29.86	380,500	-0.08(-0.27%)
Aug 16, 2018	29.26	30.11	28.99	29.94	542,883	+0.87(+2.99%)
Aug 15, 2018	29.47	29.97	28.22	29.07	551,588	-0.53(-1.79%)
Aug 14, 2018	29.41	30.42	29.05	29.60	606,538	+0.24(+0.82%)
Aug 13, 2018	29.70	30.08	29.01	29.36	670,089	-0.28(-0.94%)
Aug 10, 2018	28.50	29.88	28.50	29.64	618,200	+0.98(+3.42%)
Aug 09, 2018	27.70	30.60	27.63	28.66	1,584,381	+1.01(+3.65%)
Aug 08, 2018	28.72	28.72	27.59	27.65	734,587	-1.18(-4.09%)
Aug 07, 2018	28.01	29.00	26.00	28.83	1,897,700	-0.26(-0.89%)
Aug 06, 2018	29.01	29.55	28.22	29.09	909,465	+0.41(+1.43%)
Aug 03, 2018	29.55	29.82	28.42	28.68	637,400	-0.81(-2.75%)
Aug 02, 2018	29.17	29.80	28.98	29.49	464,860	+0.07(+0.24%)
Aug 01, 2018	29.67	30.51	28.82	29.42	701,849	-0.32(-1.08%)
Jul 31, 2018	29.37	30.66	29.30	29.74	693,507	+0.33(+1.12%)
Jul 30, 2018	29.49	30.17	28.41	29.41	1,091,502	-0.29(-0.98%)
Jul 27, 2018	31.46	31.50	29.01	29.70	1,479,300	-1.84(-5.83%)
Jul 26, 2018	31.65	32.15	30.57	31.54	814,973	-0.28(-0.88%)
Jul 25, 2018	32.41	33.54	31.62	31.82	1,071,200	-0.64(-1.97%)
Jul 24, 2018	35.66	35.66	31.50	32.46	1,925,779	-2.91(-8.23%)
Jul 23, 2018	36.10	36.30	35.20	35.37	435,887	-0.88(-2.43%)
Jul 20, 2018	36.00	36.70	35.79	36.25	420,750	+0.12(+0.33%)
Jul 19, 2018	35.20	36.35	34.38	36.13	704,532	+0.75(+2.12%)
Jul 18, 2018	36.45	36.45	35.05	35.38	708,496	-1.08(-2.96%)
Jul 17, 2018	34.66	36.68	34.65	36.46	643,135	+1.26(+3.58%)
Jul 16, 2018	37.96	38.20	34.53	35.20	1,525,590	-2.70(-7.12%)
Jul 13, 2018	37.90	38.30	37.00	37.90	622,449	+0.05(+0.13%)
Jul 12, 2018	38.24	38.49	37.55	37.85	609,585	-0.15(-0.39%)
Jul 11, 2018	37.56	38.24	37.20	38.00	491,751	+0.03(+0.08%)
Jul 10, 2018	38.59	38.77	37.80	37.97	559,696	-0.42(-1.09%)
Jul 09, 2018	38.02	38.63	37.33	38.39	792,463	+0.45(+1.19%)
Jul 06, 2018	36.90	38.34	36.90	37.94	654,074	+1.11(+3.01%)
Jul 05, 2018	37.03	37.55	36.08	36.83	734,564	+0.01(+0.03%)
Jul 03, 2018		36.82	36.82	36.82	0	-0.17(-0.46%)

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.