Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	41.86	42.57	41.86	42.55	3,492,622	+0.69(+1.66%)
Sep 27, 2018	41.57	42.09	41.57	41.85	2,057,920	+0.08(+0.20%)
Sep 26, 2018	42.01	42.17	41.73	41.77	2,786,122	-0.25(-0.58%)
Sep 25, 2018	42.04	42.31	41.98	42.01	2,826,010	+0.02(+0.04%)
Sep 24, 2018	42.63	42.84	41.89	42.00	3,086,249	-0.59(-1.39%)
Sep 21, 2018	42.66	42.72	42.39	42.59	6,364,465	-0.01(-0.02%)
Sep 20, 2018	42.44	42.67	42.33	42.60	2,182,947	+0.33(+0.78%)
Sep 19, 2018	42.08	42.46	42.00	42.27	2,494,069	+0.27(+0.64%)
Sep 18, 2018	42.15	42.22	41.78	42.00	2,819,130	-0.14(-0.32%)
Sep 17, 2018	42.40	42.44	41.92	42.13	4,372,350	-0.22(-0.52%)
Sep 14, 2018	42.35	42.42	42.21	42.35	2,362,482	+0.03(+0.08%)
Sep 13, 2018	42.37	42.53	42.22	42.32	1,928,728	+0.09(+0.22%)
Sep 12, 2018	42.05	42.46	42.05	42.22	2,601,936	+0.12(+0.28%)
Sep 11, 2018	42.02	42.19	41.82	42.11	3,465,887	+0.04(+0.10%)
Sep 10, 2018	42.00	42.44	41.81	42.06	4,483,763	+0.33(+0.79%)
Sep 07, 2018	41.72	41.81	41.31	41.73	4,064,958	-0.08(-0.20%)
Sep 06, 2018	42.06	42.19	41.72	41.82	4,512,261	-0.36(-0.84%)
Sep 05, 2018	42.32	42.52	42.11	42.17	8,158,306	-0.21(-0.50%)
Sep 04, 2018	42.57	42.66	42.14	42.39	4,078,117	-0.27(-0.63%)
Aug 31, 2018		42.66	42.66	42.66	0	+0.02(+0.04%)
Aug 30, 2018	42.65	42.82	42.45	42.64	2,608,770	-0.02(-0.04%)
Aug 29, 2018	42.91	43.06	42.48	42.66	3,190,861	-0.04(-0.10%)
Aug 28, 2018	42.94	43.18	42.59	42.70	3,180,787	-0.28(-0.65%)
Aug 27, 2018	43.06	43.26	42.85	42.98	2,945,226	+0.07(+0.16%)
Aug 24, 2018	42.87	42.98	42.69	42.91	2,344,405	+0.16(+0.38%)
Aug 23, 2018	42.55	42.87	42.49	42.75	1,929,822	+0.01(+0.02%)
Aug 22, 2018	42.98	43.00	42.56	42.74	3,051,486	-0.20(-0.47%)
Aug 21, 2018	43.01	43.10	42.66	42.94	3,408,481	-0.03(-0.06%)
Aug 20, 2018	42.88	43.21	42.88	42.97	4,649,845	+0.19(+0.44%)
Aug 17, 2018	42.44	42.97	42.32	42.78	7,101,862	+0.34(+0.80%)
Aug 16, 2018	42.05	42.62	42.01	42.44	7,206,650	+0.60(+1.44%)
Aug 15, 2018	41.85	42.20	41.36	41.84	5,333,043	-0.14(-0.33%)
Aug 14, 2018	41.48	42.02	41.48	41.98	3,227,702	+0.52(+1.26%)
Aug 13, 2018	42.01	42.03	41.29	41.46	2,546,074	-0.46(-1.10%)
Aug 10, 2018	42.03	42.19	41.81	41.92	2,152,429	-0.31(-0.74%)
Aug 09, 2018	42.13	42.27	41.81	42.24	3,538,536	+0.23(+0.54%)
Aug 08, 2018	42.25	42.29	41.77	42.01	2,690,450	-0.24(-0.56%)
Aug 07, 2018	42.11	42.54	42.11	42.24	3,852,721	+0.16(+0.38%)
Aug 06, 2018	42.03	42.38	41.91	42.08	4,402,723	+0.09(+0.22%)
Aug 03, 2018	41.70	42.03	41.47	41.99	5,197,708	+0.51(+1.24%)
Aug 02, 2018	40.50	41.61	40.50	41.48	8,084,123	+1.03(+2.56%)
Aug 01, 2018	40.64	41.15	40.39	40.45	6,456,406	-0.13(-0.31%)
Jul 31, 2018	41.40	41.67	40.08	40.57	13,522,552	+0.77(+1.92%)
Jul 30, 2018	39.98	40.15	39.76	39.81	4,065,853	-0.22(-0.55%)
Jul 27, 2018	40.12	40.26	39.76	40.02	3,156,023	-0.08(-0.21%)
Jul 26, 2018	39.86	40.33	39.82	40.11	2,887,884	+0.40(+1.00%)
Jul 25, 2018	39.69	40.01	39.29	39.71	4,302,507	-0.05(-0.13%)
Jul 24, 2018	39.78	40.09	39.66	39.76	5,483,141	+0.06(+0.15%)
Jul 23, 2018	39.71	39.81	39.52	39.71	2,424,285	+0.09(+0.23%)
Jul 20, 2018	39.82	39.82	39.43	39.61	3,013,149	-0.11(-0.27%)
Jul 19, 2018	39.78	39.97	39.69	39.72	3,454,675	-0.05(-0.13%)
Jul 18, 2018	40.12	40.15	39.54	39.77	3,358,166	-0.34(-0.86%)
Jul 17, 2018	39.67	40.30	39.61	40.12	4,050,421	+0.46(+1.17%)
Jul 16, 2018	40.01	40.06	39.48	39.65	3,757,865	-0.34(-0.84%)
Jul 13, 2018	39.93	40.22	39.65	39.99	2,858,179	-0.28(-0.69%)
Jul 12, 2018	40.35	40.52	40.14	40.27	3,219,167	+0.04(+0.10%)
Jul 11, 2018	40.35	40.57	40.08	40.23	3,039,779	-0.08(-0.19%)
Jul 10, 2018	39.91	40.37	39.81	40.30	4,067,438	+0.56(+1.42%)
Jul 09, 2018	40.02	40.02	39.47	39.74	4,055,893	+0.47(+1.20%)
Jul 06, 2018	38.99	39.43	38.95	39.27	2,784,624	+0.31(+0.80%)
Jul 05, 2018	38.51	38.99	38.28	38.96	3,040,525	+0.57(+1.49%)
Jul 03, 2018		38.39	38.39	38.39	0	+0.36(+0.95%)

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.