Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.92	40.27	39.87	39.91	2,368,193	-0.22(-0.56%)
Sep 27, 2018	40.51	40.58	40.09	40.14	2,207,090	-0.42(-1.04%)
Sep 26, 2018	41.33	41.33	40.43	40.56	1,779,237	-0.75(-1.83%)
Sep 25, 2018	41.37	41.43	41.17	41.31	1,094,289	+0.04(+0.10%)
Sep 24, 2018	41.77	41.84	41.13	41.27	1,927,191	-0.60(-1.43%)
Sep 21, 2018	42.12	42.19	41.23	41.87	3,646,973	-0.18(-0.42%)
Sep 20, 2018	41.77	42.25	41.73	42.04	2,296,189	+0.44(+1.05%)
Sep 19, 2018	40.99	41.68	40.99	41.61	2,776,970	+0.58(+1.41%)
Sep 18, 2018	41.15	41.22	40.91	41.03	2,303,920	-0.14(-0.33%)
Sep 17, 2018	41.47	41.62	41.02	41.16	2,414,802	-0.31(-0.74%)
Sep 14, 2018	41.17	41.56	41.10	41.47	1,455,185	+0.37(+0.89%)
Sep 13, 2018	41.57	41.72	41.05	41.10	2,252,551	-0.42(-1.01%)
Sep 12, 2018	42.13	42.24	41.46	41.52	2,279,377	-0.70(-1.66%)
Sep 11, 2018	42.09	42.47	42.08	42.22	1,518,125	+0.06(+0.14%)
Sep 10, 2018	42.34	42.48	42.11	42.16	1,760,171	-0.06(-0.14%)
Sep 07, 2018	42.33	42.42	41.98	42.22	1,148,911	-0.03(-0.08%)
Sep 06, 2018	42.43	42.60	42.17	42.26	1,339,420	-0.21(-0.50%)
Sep 05, 2018	42.24	42.63	42.24	42.47	1,268,099	+0.09(+0.20%)
Sep 04, 2018	42.03	42.49	42.02	42.38	1,107,830	+0.22(+0.53%)
Aug 31, 2018		42.16	42.16	42.16	0	+0.23(+0.55%)
Aug 30, 2018	42.01	42.15	41.89	41.93	1,399,992	-0.27(-0.65%)
Aug 29, 2018	42.26	42.28	41.86	42.21	1,417,698	-0.03(-0.08%)
Aug 28, 2018	42.50	42.58	42.07	42.24	929,545	-0.14(-0.32%)
Aug 27, 2018	42.43	42.77	42.36	42.38	1,035,127	+0.09(+0.20%)
Aug 24, 2018	42.53	42.56	42.24	42.29	732,691	-0.14(-0.32%)
Aug 23, 2018	42.61	42.67	42.24	42.43	831,398	-0.25(-0.58%)
Aug 22, 2018	42.64	42.81	42.56	42.67	702,796	-0.10(-0.24%)
Aug 21, 2018	42.40	43.00	42.29	42.78	1,898,255	+0.43(+1.01%)
Aug 20, 2018	42.21	42.43	42.00	42.35	882,451	+0.12(+0.28%)
Aug 17, 2018	41.95	42.27	41.90	42.23	1,052,563	+0.18(+0.43%)
Aug 16, 2018	41.64	42.33	41.63	42.05	2,218,870	+0.55(+1.34%)
Aug 15, 2018	41.68	41.91	41.36	41.50	4,935,701	-0.41(-0.98%)
Aug 14, 2018	41.42	42.06	41.42	41.91	1,654,678	+0.55(+1.34%)
Aug 13, 2018	41.54	41.86	41.33	41.35	1,625,661	-0.31(-0.74%)
Aug 10, 2018	41.46	41.83	41.29	41.66	1,615,180	-0.21(-0.51%)
Aug 09, 2018	42.08	42.23	41.78	41.87	943,771	-0.21(-0.51%)
Aug 08, 2018	41.83	42.18	41.66	42.09	986,712	+0.25(+0.59%)
Aug 07, 2018	41.82	42.18	41.82	41.84	1,193,049	+0.12(+0.29%)
Aug 06, 2018	41.64	41.84	41.42	41.72	1,236,291	+0.03(+0.08%)
Aug 03, 2018	41.83	42.04	41.54	41.69	1,627,370	-0.13(-0.31%)
Aug 02, 2018	41.27	41.96	41.15	41.81	2,016,487	+0.37(+0.89%)
Aug 01, 2018	41.37	41.73	41.22	41.45	2,826,687	+0.24(+0.58%)
Jul 31, 2018	41.42	41.53	40.95	41.21	1,484,032	-0.16(-0.39%)
Jul 30, 2018	41.53	41.80	41.36	41.37	1,262,150	-0.14(-0.33%)
Jul 27, 2018	41.52	41.80	41.21	41.51	1,373,489	+0.03(+0.08%)
Jul 26, 2018	41.32	41.88	41.31	41.47	2,359,416	+0.14(+0.35%)
Jul 25, 2018	41.70	41.70	41.12	41.33	1,802,822	-0.43(-1.02%)
Jul 24, 2018	42.23	42.23	41.55	41.75	3,235,446	-0.34(-0.81%)
Jul 23, 2018	41.57	42.23	41.54	42.09	2,181,702	+0.55(+1.34%)
Jul 20, 2018	41.34	41.74	41.22	41.54	1,758,659	+0.17(+0.41%)
Jul 19, 2018	41.36	41.53	41.04	41.37	1,929,861	-0.15(-0.37%)
Jul 18, 2018	40.94	41.58	40.94	41.52	2,267,538	+0.62(+1.52%)
Jul 17, 2018	40.82	41.11	40.79	40.90	1,600,282	+0.07(+0.17%)
Jul 16, 2018	40.41	40.92	40.41	40.83	2,025,748	+0.54(+1.33%)
Jul 13, 2018	40.63	40.71	40.14	40.29	2,566,230	-0.46(-1.13%)
Jul 12, 2018	41.33	41.40	40.40	40.76	3,218,570	-0.36(-0.87%)
Jul 11, 2018	40.95	41.39	40.95	41.11	2,396,239	-0.16(-0.39%)
Jul 10, 2018	41.86	41.96	41.05	41.28	2,484,989	-0.46(-1.10%)
Jul 09, 2018	40.97	41.86	40.93	41.74	3,545,735	+0.94(+2.30%)
Jul 06, 2018	40.41	40.95	40.19	40.80	1,446,869	+0.27(+0.67%)
Jul 05, 2018	40.57	40.84	40.33	40.52	2,331,781	+0.11(+0.27%)
Jul 03, 2018		40.41	40.41	40.41	0	-0.20(-0.48%)

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.