Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.86	30.31	29.79	29.86	1,399,844	+0.22(+0.74%)
Sep 27, 2018	29.24	29.80	28.98	29.64	1,521,954	+0.17(+0.59%)
Sep 26, 2018	30.51	30.66	29.40	29.46	2,427,612	-1.18(-3.85%)
Sep 25, 2018	30.27	30.82	30.06	30.64	2,267,465	+0.65(+2.18%)
Sep 24, 2018	30.53	30.93	29.88	29.99	1,637,043	-0.28(-0.92%)
Sep 21, 2018	30.34	30.71	29.78	30.27	3,800,314	-0.42(-1.37%)
Sep 20, 2018	30.76	30.91	30.21	30.68	1,791,939	+0.23(+0.74%)
Sep 19, 2018	30.33	31.00	30.13	30.46	1,873,176	+0.37(+1.22%)
Sep 18, 2018	29.94	30.34	29.72	30.09	1,464,590	+0.36(+1.20%)
Sep 17, 2018	29.22	30.08	29.10	29.73	1,882,435	+0.66(+2.28%)
Sep 14, 2018	29.25	29.37	28.78	29.07	1,645,561	-0.20(-0.69%)
Sep 13, 2018	30.11	30.19	29.24	29.27	1,815,264	-0.50(-1.67%)
Sep 12, 2018	28.81	30.05	28.46	29.77	2,179,563	+0.90(+3.11%)
Sep 11, 2018	28.51	28.92	28.37	28.87	1,714,008	+0.03(+0.12%)
Sep 10, 2018	28.98	29.18	28.63	28.83	2,323,803	-0.11(-0.39%)
Sep 07, 2018	28.30	28.99	28.09	28.95	1,930,456	+0.43(+1.50%)
Sep 06, 2018	28.81	28.96	28.20	28.52	2,397,874	+0.07(+0.25%)
Sep 05, 2018	29.16	29.17	28.34	28.45	2,111,711	-0.54(-1.87%)
Sep 04, 2018	29.49	29.75	28.95	28.99	2,914,848	-1.14(-3.79%)
Aug 31, 2018		30.13	30.13	30.13	0	-0.30(-0.98%)
Aug 30, 2018	30.71	30.78	30.19	30.43	1,920,791	-0.58(-1.86%)
Aug 29, 2018	31.40	31.43	30.94	31.01	1,298,598	-0.31(-1.00%)
Aug 28, 2018	32.19	32.32	31.22	31.32	1,564,274	-0.64(-1.99%)
Aug 27, 2018	31.56	32.03	31.51	31.96	1,200,194	+0.49(+1.55%)
Aug 24, 2018	30.70	31.69	30.49	31.47	1,793,374	+1.29(+4.27%)
Aug 23, 2018	30.94	31.01	30.03	30.18	1,584,468	-1.24(-3.96%)
Aug 22, 2018	31.29	31.53	31.15	31.43	1,374,778	+0.47(+1.52%)
Aug 21, 2018	30.89	31.03	30.57	30.96	1,255,554	+0.14(+0.45%)
Aug 20, 2018	31.01	31.26	30.66	30.82	1,569,630	-0.13(-0.42%)
Aug 17, 2018	30.37	31.18	30.29	30.95	3,721,650	+0.88(+2.92%)
Aug 16, 2018	31.16	31.44	30.02	30.07	2,921,421	-0.84(-2.70%)
Aug 15, 2018	32.71	32.72	30.86	30.90	3,384,683	-2.43(-7.28%)
Aug 14, 2018	33.71	33.84	33.01	33.33	1,622,456	-0.29(-0.85%)
Aug 13, 2018	34.50	34.69	33.54	33.62	1,876,860	-1.17(-3.35%)
Aug 10, 2018	35.02	35.38	34.67	34.78	1,086,802	-0.38(-1.09%)
Aug 09, 2018	35.22	35.73	35.11	35.17	1,433,196	+0.24(+0.70%)
Aug 08, 2018	35.09	35.32	34.66	34.92	938,564	-0.04(-0.12%)
Aug 07, 2018	36.30	36.32	34.75	34.97	1,656,845	-0.94(-2.62%)
Aug 06, 2018	35.92	36.38	35.85	35.91	881,986	-0.25(-0.70%)
Aug 03, 2018	36.25	36.47	35.90	36.16	1,186,543	+0.22(+0.61%)
Aug 02, 2018	35.95	36.13	35.72	35.94	1,564,361	-0.05(-0.15%)
Aug 01, 2018	36.42	36.42	35.82	35.99	1,304,626	-0.45(-1.24%)
Jul 31, 2018	36.43	36.72	36.20	36.45	1,285,674	-0.05(-0.14%)
Jul 30, 2018	36.80	36.80	36.08	36.50	1,185,932	+0.12(+0.34%)
Jul 27, 2018	36.99	37.01	36.21	36.38	1,477,031	-0.58(-1.58%)
Jul 26, 2018	38.38	38.42	36.88	36.96	2,628,117	-2.06(-5.29%)
Jul 25, 2018	38.92	39.07	38.24	39.02	1,067,505	+0.33(+0.85%)
Jul 24, 2018	38.62	39.06	38.50	38.69	1,398,155	+0.14(+0.36%)
Jul 23, 2018	39.79	39.81	38.52	38.55	1,652,865	-1.51(-3.76%)
Jul 20, 2018	39.95	40.29	39.80	40.06	956,369	+0.47(+1.19%)
Jul 19, 2018	39.13	40.13	38.93	39.59	974,594	-0.04(-0.11%)
Jul 18, 2018	39.30	39.76	39.29	39.63	1,171,627	-0.01(-0.02%)
Jul 17, 2018	39.40	39.91	39.35	39.64	1,219,353	-0.12(-0.31%)
Jul 16, 2018	39.66	40.17	39.45	39.76	1,287,072	+0.15(+0.37%)
Jul 13, 2018	39.83	40.18	39.52	39.61	1,140,846	-0.44(-1.09%)
Jul 12, 2018		40.29	39.53	40.05	1,102,482	+0.64(+1.61%)
Jul 11, 2018	39.64	40.07	39.34	39.41	1,065,739	-0.86(-2.14%)
Jul 10, 2018	39.83	40.28	39.67	40.28	923,300	+0.09(+0.22%)
Jul 09, 2018	41.22	41.27	40.11	40.19	1,271,114	-0.60(-1.47%)
Jul 06, 2018	41.42	41.60	40.75	40.79	1,212,971	-0.76(-1.82%)
Jul 05, 2018	40.95	41.62	40.63	41.55	1,570,083	+1.25(+3.11%)
Jul 03, 2018		40.29	40.29	40.29	0	+0.97(+2.48%)

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.