Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	46.83	47.26	46.78	46.85	17,867,220	-0.12(-0.25%)
Sep 27, 2018	46.85	47.27	46.64	46.97	19,803,444	+0.05(+0.12%)
Sep 26, 2018	47.02	47.35	46.84	46.91	19,954,866	-0.08(-0.17%)
Sep 25, 2018	46.69	47.18	46.31	46.99	20,543,442	+0.44(+0.94%)
Sep 24, 2018	46.17	46.88	46.08	46.56	26,310,900	+0.13(+0.27%)
Sep 21, 2018	46.18	46.45	45.75	46.43	55,857,212	+0.61(+1.33%)
Sep 20, 2018	45.12	46.41	45.03	45.82	29,686,758	+0.91(+2.02%)
Sep 19, 2018	44.45	45.01	44.21	44.91	23,007,284	+0.36(+0.82%)
Sep 18, 2018	43.17	45.01	43.03	44.55	36,814,156	-0.14(-0.31%)
Sep 17, 2018	44.80	45.38	44.61	44.69	32,120,424	-0.06(-0.14%)
Sep 14, 2018	44.47	44.93	44.47	44.75	22,084,466	+0.26(+0.59%)
Sep 13, 2018	44.78	45.20	44.41	44.49	24,294,050	-0.35(-0.77%)
Sep 12, 2018	44.29	44.94	44.18	44.83	18,774,706	+0.38(+0.86%)
Sep 11, 2018	44.09	44.57	44.09	44.45	16,373,711	+0.05(+0.12%)
Sep 10, 2018	43.61	44.57	43.61	44.39	22,441,680	+0.95(+2.20%)
Sep 07, 2018	43.12	43.60	43.00	43.44	22,577,420	+0.09(+0.21%)
Sep 06, 2018	43.57	43.81	43.18	43.35	20,312,714	-0.30(-0.69%)
Sep 05, 2018	43.99	44.05	43.42	43.65	18,091,246	-0.49(-1.11%)
Sep 04, 2018	43.94	44.37	43.76	44.14	19,027,480	+0.00(+0.00%)
Aug 31, 2018		44.14	44.14	44.14	0	+0.18(+0.41%)
Aug 30, 2018	44.42	44.42	43.89	43.96	16,678,795	-0.46(-1.04%)
Aug 29, 2018	44.19	44.61	44.19	44.42	19,048,738	+0.23(+0.51%)
Aug 28, 2018	44.88	44.91	44.15	44.19	17,032,418	-0.63(-1.40%)
Aug 27, 2018	44.89	45.16	44.78	44.82	13,485,912	+0.06(+0.14%)
Aug 24, 2018	44.52	44.88	44.49	44.76	15,421,376	+0.27(+0.61%)
Aug 23, 2018	44.34	44.83	44.23	44.49	12,135,877	+0.15(+0.33%)
Aug 22, 2018	43.92	44.44	43.83	44.34	12,809,145	+0.35(+0.81%)
Aug 21, 2018	44.14	44.19	43.95	43.99	11,212,364	-0.01(-0.02%)
Aug 20, 2018	43.98	44.16	43.85	43.99	13,136,832	+0.05(+0.12%)
Aug 17, 2018	43.80	44.07	43.60	43.94	12,559,838	+0.24(+0.54%)
Aug 16, 2018	43.74	44.02	43.65	43.70	13,068,778	+0.24(+0.54%)
Aug 15, 2018	43.70	43.85	43.18	43.47	15,508,448	-0.35(-0.81%)
Aug 14, 2018	43.72	43.93	43.56	43.82	12,671,849	+0.20(+0.46%)
Aug 13, 2018	43.92	44.15	43.59	43.62	13,374,475	-0.28(-0.64%)
Aug 10, 2018	43.95	44.27	43.82	43.90	11,558,520	-0.20(-0.45%)
Aug 09, 2018	43.86	44.26	43.86	44.10	16,187,530	+0.14(+0.31%)
Aug 08, 2018	43.99	44.18	43.85	43.97	11,940,736	-0.08(-0.19%)
Aug 07, 2018	44.47	44.48	44.04	44.05	12,775,714	-0.17(-0.39%)
Aug 06, 2018	43.88	44.30	43.81	44.22	14,890,261	+0.18(+0.41%)
Aug 03, 2018	43.54	44.05	43.52	44.04	15,733,833	+0.52(+1.19%)
Aug 02, 2018	42.74	43.68	42.37	43.52	15,658,568	+0.50(+1.16%)
Aug 01, 2018	43.53	43.81	42.84	43.02	25,240,346	-0.30(-0.69%)
Jul 31, 2018	43.52	43.69	43.06	43.32	20,700,164	-0.05(-0.10%)
Jul 30, 2018	44.14	44.14	43.12	43.37	22,195,962	-0.82(-1.85%)
Jul 27, 2018	44.51	44.63	43.96	44.19	16,350,495	-0.22(-0.49%)
Jul 26, 2018	44.39	44.68	44.30	44.40	16,761,977	-0.07(-0.16%)
Jul 25, 2018	44.09	44.49	44.07	44.48	18,001,654	+0.25(+0.58%)
Jul 24, 2018		44.61	44.12	44.22	21,885,404	+0.00(+0.00%)
Jul 23, 2018	44.18	44.22	43.65	44.22	19,799,898	+0.14(+0.31%)
Jul 20, 2018	44.06	44.25	43.97	44.09	18,970,064	+0.07(+0.17%)
Jul 19, 2018	43.98	44.27	43.80	44.01	18,332,036	-0.18(-0.41%)
Jul 18, 2018	44.33	44.52	43.98	44.19	21,169,552	-0.24(-0.53%)
Jul 17, 2018	43.88	44.51	43.75	44.43	20,716,114	+0.40(+0.91%)
Jul 16, 2018	44.18	44.18	43.57	44.03	25,258,126	+0.02(+0.04%)
Jul 13, 2018	43.42	44.18	43.29	44.01	28,475,996	+0.43(+1.00%)
Jul 12, 2018	43.25	43.62	43.22	43.58	27,464,078	+0.46(+1.07%)
Jul 11, 2018	42.37	43.23	42.27	43.12	25,191,090	+0.59(+1.38%)
Jul 10, 2018	42.38	42.86	42.25	42.53	30,294,864	+0.24(+0.56%)
Jul 09, 2018	41.75	42.35	41.69	42.29	27,757,956	+0.66(+1.59%)
Jul 06, 2018	41.14	41.80	40.97	41.63	22,942,650	+0.53(+1.30%)
Jul 05, 2018	40.86	41.15	40.72	41.10	24,214,924	+0.62(+1.54%)
Jul 03, 2018		40.47	40.47	40.47	0	-0.21(-0.51%)

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.