Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	30.66	30.93	30.66	30.75	26,410	-0.01(-0.03%)
Sep 27, 2018	30.79	30.85	30.70	30.76	20,232	-0.15(-0.49%)
Sep 26, 2018	30.92	31.20	30.81	30.91	98,804	-0.02(-0.05%)
Sep 25, 2018	30.85	30.95	30.85	30.93	56,804	+0.13(+0.43%)
Sep 24, 2018	30.80	31.08	30.77	30.80	38,593	-0.14(-0.46%)
Sep 21, 2018	30.86	31.08	30.78	30.94	133,131	+0.15(+0.49%)
Sep 20, 2018	30.51	30.87	30.48	30.79	30,821	+0.52(+1.73%)
Sep 19, 2018	30.05	30.32	29.79	30.26	52,763	+0.49(+1.65%)
Sep 18, 2018	29.48	29.85	29.47	29.77	94,811	+0.35(+1.19%)
Sep 17, 2018	29.20	29.67	29.19	29.42	59,428	-0.18(-0.62%)
Sep 14, 2018	29.61	29.67	29.50	29.61	28,811	+0.05(+0.17%)
Sep 13, 2018	29.70	29.92	29.49	29.56	75,644	+0.07(+0.25%)
Sep 12, 2018	29.13	29.61	29.13	29.48	154,926	+0.37(+1.29%)
Sep 11, 2018	29.08	29.17	28.90	29.11	71,234	-0.12(-0.43%)
Sep 10, 2018	29.58	29.58	29.19	29.23	61,270	-0.27(-0.90%)
Sep 07, 2018	29.45	29.54	29.27	29.50	36,253	-0.03(-0.11%)
Sep 06, 2018	29.86	30.03	29.53	29.53	131,580	-0.48(-1.61%)
Sep 05, 2018	29.79	30.01	29.71	30.01	233,755	-0.03(-0.11%)
Sep 04, 2018	30.36	30.48	30.03	30.05	393,741	-0.74(-2.41%)
Aug 31, 2018		30.79	30.79	30.79	0	+0.11(+0.35%)
Aug 30, 2018	31.40	31.40	30.49	30.68	248,383	-0.92(-2.93%)
Aug 29, 2018	31.38	31.65	31.38	31.60	42,343	+0.01(+0.03%)
Aug 28, 2018	31.77	31.77	31.48	31.60	79,168	-0.05(-0.16%)
Aug 27, 2018	31.65	31.73	31.55	31.65	22,818	+0.28(+0.90%)
Aug 24, 2018	31.22	31.37	31.06	31.36	30,611	+0.46(+1.48%)
Aug 23, 2018	31.12	31.14	30.86	30.90	44,442	-0.32(-1.04%)
Aug 22, 2018	31.13	31.25	31.03	31.23	13,446	+0.15(+0.48%)
Aug 21, 2018	31.17	31.27	31.08	31.08	36,454	-0.04(-0.13%)
Aug 20, 2018	31.05	31.26	31.04	31.12	27,371	+0.16(+0.51%)
Aug 17, 2018	30.60	30.98	30.60	30.96	106,240	+0.17(+0.54%)
Aug 16, 2018	31.03	31.16	30.75	30.80	77,821	-0.07(-0.22%)
Aug 15, 2018	31.36	31.55	30.80	30.86	90,789	-0.98(-3.09%)
Aug 14, 2018	32.09	32.09	31.78	31.85	167,046	+0.09(+0.29%)
Aug 13, 2018	32.32	32.35	31.74	31.75	73,965	-0.56(-1.73%)
Aug 10, 2018	32.23	32.54	32.23	32.31	37,814	-0.48(-1.46%)
Aug 09, 2018	32.80	32.89	32.62	32.79	17,535	+0.17(+0.53%)
Aug 08, 2018	32.92	32.92	32.58	32.62	24,389	-0.13(-0.41%)
Aug 07, 2018	32.80	33.03	32.70	32.75	48,022	+0.15(+0.46%)
Aug 06, 2018	32.99	32.99	32.54	32.60	75,877	-0.42(-1.29%)
Aug 03, 2018	32.86	33.11	32.71	33.03	45,977	+0.42(+1.30%)
Aug 02, 2018	33.14	33.20	32.59	32.60	482,786	-0.91(-2.71%)
Aug 01, 2018	33.87	33.87	33.45	33.51	169,357	-0.32(-0.96%)
Jul 31, 2018	33.77	33.89	33.55	33.84	147,593	+0.22(+0.64%)
Jul 30, 2018	33.75	33.75	33.52	33.62	19,511	+0.05(+0.15%)
Jul 27, 2018	33.72	33.72	33.50	33.57	16,806	+0.16(+0.47%)
Jul 26, 2018	33.53	33.80	33.41	33.41	66,499	-0.46(-1.35%)
Jul 25, 2018	33.59	33.87	33.44	33.87	73,030	+0.50(+1.50%)
Jul 24, 2018	33.14	33.45	33.14	33.37	16,193	+0.53(+1.62%)
Jul 23, 2018	32.55	32.86	32.55	32.84	16,153	+0.02(+0.08%)
Jul 20, 2018	32.80	32.87	32.69	32.81	25,879	+0.22(+0.69%)
Jul 19, 2018	32.57	32.81	32.46	32.59	162,192	-0.39(-1.19%)
Jul 18, 2018	32.68	33.00	32.64	32.98	124,786	+0.17(+0.51%)
Jul 17, 2018	32.03	32.82	32.03	32.81	215,680	+0.49(+1.52%)
Jul 16, 2018	32.20	32.35	32.20	32.32	21,295	-0.12(-0.36%)
Jul 13, 2018	32.01	32.45	31.74	32.44	266,010	+0.19(+0.59%)
Jul 12, 2018	32.32	32.32	31.96	32.25	224,815	+0.25(+0.78%)
Jul 11, 2018	32.51	32.55	31.96	32.00	88,966	-0.74(-2.26%)
Jul 10, 2018	33.05	33.05	32.58	32.74	49,096	-0.42(-1.28%)
Jul 09, 2018	32.76	33.20	32.75	33.16	159,817	+0.66(+2.02%)
Jul 06, 2018	32.06	32.57	32.06	32.50	126,542	+0.33(+1.04%)
Jul 05, 2018	32.39	32.46	32.14	32.17	288,788	-0.14(-0.44%)
Jul 03, 2018		32.31	32.31	32.31	0	-0.04(-0.13%)

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.