Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	46.06	46.27	45.02	45.42	2,137,132	-0.76(-1.64%)
Sep 27, 2018	46.72	47.03	46.14	46.17	1,351,177	-0.32(-0.69%)
Sep 26, 2018	46.23	47.25	45.77	46.49	1,807,282	+0.25(+0.54%)
Sep 25, 2018	45.74	46.28	45.07	46.24	1,993,767	+0.77(+1.70%)
Sep 24, 2018	44.13	45.58	44.03	45.47	2,090,194	+1.00(+2.26%)
Sep 21, 2018	44.18	44.78	43.88	44.46	4,713,499	+0.36(+0.81%)
Sep 20, 2018	45.21	45.23	43.85	44.11	2,420,684	-0.82(-1.82%)
Sep 19, 2018	45.01	45.92	44.71	44.93	1,592,173	-0.12(-0.26%)
Sep 18, 2018	44.27	45.34	43.71	45.04	1,976,171	+1.23(+2.80%)
Sep 17, 2018	44.69	44.77	43.65	43.81	1,672,312	-1.00(-2.22%)
Sep 14, 2018	44.51	45.38	44.31	44.81	2,555,338	+0.31(+0.70%)
Sep 13, 2018	45.70	45.80	44.00	44.50	2,359,147	-0.99(-2.17%)
Sep 12, 2018	45.27	45.74	45.08	45.49	1,227,059	+0.13(+0.29%)
Sep 11, 2018	44.99	45.69	44.70	45.35	1,372,547	+0.29(+0.65%)
Sep 10, 2018	45.16	46.24	44.75	45.06	2,122,066	-0.04(-0.08%)
Sep 07, 2018	44.76	45.90	44.42	45.10	1,706,895	+0.07(+0.16%)
Sep 06, 2018	45.88	46.08	44.74	45.02	1,498,005	-0.51(-1.11%)
Sep 05, 2018	47.02	47.10	45.47	45.53	2,242,549	-1.62(-3.43%)
Sep 04, 2018	48.08	48.08	46.62	47.15	1,688,990	-1.15(-2.38%)
Aug 31, 2018		48.30	48.30	48.30	0	+0.44(+0.91%)
Aug 30, 2018	47.87	48.43	47.63	47.86	1,180,231	-0.28(-0.59%)
Aug 29, 2018	47.33	48.37	47.00	48.15	1,358,038	+0.88(+1.86%)
Aug 28, 2018	47.44	47.59	46.86	47.27	1,360,220	-0.19(-0.39%)
Aug 27, 2018	47.75	48.00	47.12	47.45	1,234,642	-0.02(-0.04%)
Aug 24, 2018	47.32	47.57	46.94	47.47	1,281,155	+0.22(+0.47%)
Aug 23, 2018	47.45	47.85	46.73	47.25	1,409,748	-0.37(-0.78%)
Aug 22, 2018	47.75	48.28	47.56	47.62	1,131,287	-0.26(-0.54%)
Aug 21, 2018	47.85	48.28	47.59	47.88	1,113,923	+0.00(+0.00%)
Aug 20, 2018	47.80	48.15	47.46	47.88	1,055,834	+0.26(+0.54%)
Aug 17, 2018	48.10	48.11	47.25	47.62	795,366	-0.15(-0.32%)
Aug 16, 2018	47.87	48.32	47.62	47.77	1,383,407	+0.37(+0.79%)
Aug 15, 2018	47.76	47.81	46.56	47.40	1,934,679	-0.84(-1.75%)
Aug 14, 2018	48.04	48.59	47.60	48.24	1,125,678	+0.31(+0.65%)
Aug 13, 2018	48.49	48.58	47.72	47.93	1,443,020	-0.40(-0.83%)
Aug 10, 2018	48.41	48.77	48.02	48.33	1,452,193	-0.61(-1.25%)
Aug 09, 2018	48.36	49.52	48.03	48.95	1,748,518	+0.28(+0.57%)
Aug 08, 2018	48.14	48.94	47.71	48.67	1,371,226	+0.20(+0.40%)
Aug 07, 2018	48.29	48.71	47.50	48.47	2,409,822	+0.39(+0.81%)
Aug 06, 2018	47.21	48.71	46.63	48.08	3,690,176	+0.71(+1.50%)
Aug 03, 2018	45.83	47.84	44.90	47.37	4,812,906	+1.86(+4.08%)
Aug 02, 2018	45.26	46.38	42.86	45.51	11,962,235	-5.75(-11.22%)
Aug 01, 2018	50.72	51.99	50.28	51.27	3,439,887	-0.30(-0.59%)
Jul 31, 2018	51.79	52.41	50.66	51.57	2,044,559	-0.22(-0.43%)
Jul 30, 2018	51.96	53.36	51.14	51.79	2,738,176	+0.28(+0.54%)
Jul 27, 2018	55.33	55.46	50.52	51.52	3,065,978	-2.45(-4.55%)
Jul 26, 2018	54.14	54.39	53.53	53.97	2,054,814	-0.12(-0.23%)
Jul 25, 2018	52.91	54.16	52.46	54.09	1,375,718	+1.01(+1.91%)
Jul 24, 2018		54.21	52.53	53.08	1,344,324	-0.54(-1.01%)
Jul 23, 2018	53.45	53.75	52.57	53.62	1,301,341	+0.40(+0.75%)
Jul 20, 2018	53.88	54.18	53.06	53.22	1,388,719	-0.74(-1.37%)
Jul 19, 2018	54.09	54.46	53.72	53.96	1,111,410	-0.24(-0.44%)
Jul 18, 2018	53.81	54.59	53.41	54.20	2,009,107	+0.52(+0.96%)
Jul 17, 2018	52.70	53.99	51.99	53.69	2,443,088	+0.91(+1.72%)
Jul 16, 2018	52.57	53.02	52.19	52.78	1,113,491	+0.20(+0.37%)
Jul 13, 2018			52.20	52.58	1,494,371	-0.42(-0.79%)
Jul 12, 2018	52.25	53.13	51.93	53.00	2,707,651	+0.83(+1.59%)
Jul 11, 2018	52.51	53.69	51.70	52.17	4,268,539	+0.96(+1.88%)
Jul 10, 2018	51.52	51.79	50.93	51.21	1,722,132	-0.10(-0.19%)
Jul 09, 2018	51.30	51.40	50.87	51.31	1,524,876	+0.12(+0.24%)
Jul 06, 2018	50.61	51.38	49.61	51.19	1,453,819	+0.58(+1.14%)
Jul 05, 2018	50.39	50.64	49.84	50.61	1,845,212	+0.60(+1.19%)
Jul 03, 2018		50.01	50.01	50.01	0	+0.12(+0.23%)

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.