Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	44.71	44.72	43.82	43.89	1,770,299	-0.87(-1.94%)
Sep 27, 2018	44.40	44.82	44.31	44.76	876,053	+0.53(+1.20%)
Sep 26, 2018	44.44	44.69	44.10	44.23	1,162,256	-0.28(-0.63%)
Sep 25, 2018	44.56	44.92	44.39	44.51	1,021,970	+0.22(+0.50%)
Sep 24, 2018	44.01	44.64	43.80	44.29	4,649,646	+0.63(+1.44%)
Sep 21, 2018	43.37	43.81	43.22	43.66	2,602,491	+0.43(+0.99%)
Sep 20, 2018	43.36	43.52	43.03	43.23	848,388	-0.13(-0.30%)
Sep 19, 2018	43.54	43.58	43.01	43.36	967,575	-0.19(-0.44%)
Sep 18, 2018	43.15	43.57	43.02	43.55	694,104	+0.48(+1.11%)
Sep 17, 2018	43.12	43.60	42.94	43.07	787,464	+0.06(+0.14%)
Sep 14, 2018	42.89	43.11	42.67	43.01	786,140	+0.05(+0.12%)
Sep 13, 2018	43.16	43.24	42.91	42.96	964,432	-0.26(-0.60%)
Sep 12, 2018	43.78	43.78	42.93	43.22	1,053,974	-0.27(-0.62%)
Sep 11, 2018	43.41	43.66	43.16	43.49	1,410,824	+0.10(+0.23%)
Sep 10, 2018	43.65	43.91	43.35	43.39	1,056,190	-0.13(-0.30%)
Sep 07, 2018	43.51	43.54	42.80	43.52	1,046,129	-0.14(-0.32%)
Sep 06, 2018	44.07	44.33	43.57	43.66	799,638	-0.54(-1.22%)
Sep 05, 2018	43.83	44.27	43.09	44.20	1,197,795	+0.19(+0.43%)
Sep 04, 2018	44.53	44.87	43.94	44.01	1,108,466	-0.50(-1.12%)
Aug 31, 2018		44.51	44.51	44.51	0	-0.47(-1.04%)
Aug 30, 2018	44.98	45.15	44.72	44.98	538,471	+0.08(+0.18%)
Aug 29, 2018	45.11	45.27	44.83	44.90	638,502	-0.22(-0.49%)
Aug 28, 2018	45.69	45.70	44.77	45.12	1,048,051	-0.51(-1.12%)
Aug 27, 2018	45.57	45.85	45.57	45.63	612,781	+0.02(+0.04%)
Aug 24, 2018	45.99	46.04	45.44	45.61	704,810	-0.26(-0.57%)
Aug 23, 2018	45.79	45.97	45.59	45.87	537,767	-0.17(-0.37%)
Aug 22, 2018	45.78	46.24	45.75	46.04	1,548,931	+0.42(+0.92%)
Aug 21, 2018	46.19	46.35	45.62	45.62	1,058,716	-0.47(-1.02%)
Aug 20, 2018	46.24	46.39	45.99	46.09	946,320	-0.11(-0.24%)
Aug 17, 2018	46.06	46.24	45.93	46.20	792,654	+0.04(+0.09%)
Aug 16, 2018	46.19	46.51	46.11	46.16	833,609	+0.11(+0.24%)
Aug 15, 2018	46.43	46.84	45.88	46.05	1,248,566	-0.86(-1.83%)
Aug 14, 2018	46.27	46.94	46.21	46.91	726,253	+0.73(+1.58%)
Aug 13, 2018	46.45	46.60	46.04	46.18	907,300	+0.12(+0.26%)
Aug 10, 2018	46.15	46.40	45.30	46.06	1,269,445	-0.20(-0.43%)
Aug 09, 2018	46.31	46.55	46.17	46.26	926,059	-0.08(-0.17%)
Aug 08, 2018	46.50	46.87	46.19	46.34	653,195	-0.25(-0.54%)
Aug 07, 2018	47.75	47.84	46.35	46.59	1,513,652	-0.93(-1.96%)
Aug 03, 2018		47.52	47.52	47.52	0	+0.72(+1.54%)
Aug 02, 2018	46.31	46.82	45.71	46.80	1,214,070	+0.19(+0.41%)
Aug 01, 2018	46.58	46.77	46.28	46.61	1,045,301	-0.19(-0.41%)
Jul 31, 2018	46.08	46.90	46.01	46.80	1,180,020	+0.70(+1.52%)
Jul 30, 2018	45.87	46.13	45.79	46.10	497,748	+0.44(+0.96%)
Jul 27, 2018	45.92	46.13	45.58	45.66	1,079,750	-0.45(-0.98%)
Jul 26, 2018	46.12	46.12	45.82	46.11	1,329,866	-0.11(-0.24%)
Jul 25, 2018	46.17	46.33	45.94	46.22	644,386	-0.01(-0.02%)
Jul 24, 2018	45.89	46.33	45.89	46.23	843,924	+0.08(+0.17%)
Jul 23, 2018	46.10	46.24	45.85	46.15	800,808	+0.15(+0.33%)
Jul 20, 2018	46.23	46.23	45.87	46.00	883,799	-0.34(-0.73%)
Jul 19, 2018	45.80	46.43	45.59	46.34	1,435,840	+0.74(+1.62%)
Jul 18, 2018	45.40	45.72	45.21	45.60	1,223,048	+0.24(+0.53%)
Jul 17, 2018	46.07	46.09	45.34	45.36	1,209,996	-0.72(-1.56%)
Jul 16, 2018	46.29	46.56	45.96	46.08	1,035,162	-0.63(-1.35%)
Jul 13, 2018	46.90	46.97	46.39	46.71	854,530	-0.16(-0.34%)
Jul 12, 2018	46.39	47.02	46.29	46.87	1,124,220	+0.55(+1.19%)
Jul 11, 2018	46.31	46.64	46.12	46.32	858,132	-0.31(-0.66%)
Jul 10, 2018	46.50	46.66	46.29	46.63	819,642	+0.27(+0.58%)
Jul 09, 2018	46.40	46.61	46.21	46.36	701,484	-0.05(-0.11%)
Jul 06, 2018	45.37	46.45	45.28	46.41	1,033,895	+1.01(+2.22%)
Jul 05, 2018	45.42	45.83	45.25	45.40	3,056,354	+0.02(+0.04%)
Jul 04, 2018	45.49	45.65	45.18	45.38	215,079	+0.00(+0.00%)

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.