Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.54	45.77	45.50	45.62	68,120	+0.07(+0.14%)
Sep 27, 2018	45.36	45.69	45.25	45.56	88,167	+0.24(+0.54%)
Sep 26, 2018	45.69	45.71	45.23	45.31	71,648	-0.30(-0.66%)
Sep 25, 2018	45.86	45.89	45.61	45.61	21,096	-0.09(-0.21%)
Sep 24, 2018	45.49	45.89	45.46	45.71	31,926	+0.01(+0.03%)
Sep 21, 2018	45.94	45.97	45.63	45.69	39,640	-0.15(-0.33%)
Sep 20, 2018	45.20	45.87	45.20	45.84	183,455	+0.77(+1.71%)
Sep 19, 2018	45.20	45.35	44.93	45.07	61,065	-0.05(-0.10%)
Sep 18, 2018	44.64	45.29	44.64	45.12	86,139	+0.35(+0.78%)
Sep 17, 2018	45.39	45.45	44.67	44.77	58,067	-0.63(-1.38%)
Sep 14, 2018	45.85	45.85	45.32	45.40	42,410	-0.53(-1.14%)
Sep 13, 2018	45.96	45.98	45.65	45.93	74,326	+0.08(+0.18%)
Sep 12, 2018	45.74	45.95	45.49	45.84	25,867	+0.10(+0.23%)
Sep 11, 2018	45.76	45.89	45.46	45.74	44,465	-0.19(-0.41%)
Sep 10, 2018	46.37	46.46	45.79	45.93	22,387	-0.08(-0.16%)
Sep 07, 2018	45.88	46.27	45.81	46.00	31,967	+0.04(+0.08%)
Sep 06, 2018	46.61	46.73	45.81	45.97	73,454	-0.75(-1.61%)
Sep 05, 2018	46.63	46.77	46.41	46.72	50,239	-0.02(-0.04%)
Sep 04, 2018	46.88	46.88	46.40	46.73	615,019	-0.15(-0.32%)
Aug 31, 2018		46.88	46.88	46.88	0	+0.45(+0.97%)
Aug 30, 2018	46.25	46.66	46.25	46.43	44,325	-0.02(-0.04%)
Aug 29, 2018	46.27	46.51	45.96	46.45	54,392	+0.15(+0.32%)
Aug 28, 2018	46.29	46.30	45.98	46.30	54,371	+0.32(+0.69%)
Aug 27, 2018	45.95	46.27	45.93	45.98	46,694	+0.14(+0.31%)
Aug 24, 2018	45.83	46.05	45.56	45.84	203,314	+0.03(+0.06%)
Aug 23, 2018	46.12	46.24	45.70	45.81	438,097	-0.32(-0.69%)
Aug 22, 2018	45.84	46.27	45.65	46.13	22,080	+0.03(+0.06%)
Aug 21, 2018	46.24	46.38	45.95	46.11	68,996	-0.18(-0.39%)
Aug 20, 2018	45.92	46.35	45.92	46.28	128,030	+0.38(+0.84%)
Aug 17, 2018	45.84	46.03	45.46	45.90	101,977	+0.26(+0.58%)
Aug 16, 2018	45.25	45.67	45.07	45.64	159,449	+0.51(+1.12%)
Aug 15, 2018	45.06	45.23	44.58	45.13	126,837	-0.14(-0.31%)
Aug 14, 2018	44.96	45.33	44.96	45.27	38,630	+0.36(+0.79%)
Aug 13, 2018	44.94	45.18	44.76	44.91	37,277	-0.03(-0.06%)
Aug 10, 2018	44.87	45.33	44.75	44.94	29,623	-0.18(-0.39%)
Aug 09, 2018	45.03	45.32	44.79	45.12	362,391	-0.25(-0.56%)
Aug 08, 2018	45.05	45.48	44.87	45.37	44,647	+0.40(+0.90%)
Aug 07, 2018	44.68	45.24	44.59	44.97	132,855	+0.64(+1.44%)
Aug 06, 2018	44.11	44.50	43.83	44.33	77,166	+0.26(+0.60%)
Aug 03, 2018	43.89	44.09	43.77	44.07	33,672	+0.22(+0.49%)
Aug 02, 2018	43.33	43.98	43.33	43.85	62,050	+0.32(+0.73%)
Aug 01, 2018	43.56	43.84	43.52	43.53	115,837	-0.06(-0.13%)
Jul 31, 2018	43.20	43.69	43.10	43.59	63,719	+0.51(+1.18%)
Jul 30, 2018	43.04	43.26	42.81	43.08	229,897	+0.21(+0.48%)
Jul 27, 2018	43.04	43.17	42.56	42.88	29,303	-0.24(-0.57%)
Jul 26, 2018	43.16	43.31	42.91	43.12	45,865	+0.04(+0.09%)
Jul 25, 2018	42.41	43.15	42.41	43.08	49,844	+0.65(+1.53%)
Jul 24, 2018	42.79	42.96	42.19	42.44	58,790	-0.22(-0.51%)
Jul 23, 2018	42.22	42.82	42.22	42.65	48,614	+0.36(+0.84%)
Jul 20, 2018	42.38	42.43	42.25	42.30	18,245	-0.10(-0.24%)
Jul 19, 2018	42.27	42.50	41.97	42.40	29,187	+0.00(+0.00%)
Jul 18, 2018	42.46	42.51	42.17	42.40	25,967	-0.09(-0.22%)
Jul 17, 2018	42.00	42.60	41.98	42.49	29,667	+0.41(+0.98%)
Jul 16, 2018	42.59	42.60	41.93	42.08	35,616	-0.50(-1.17%)
Jul 13, 2018	42.65	42.88	42.54	42.58	42,687	-0.15(-0.34%)
Jul 12, 2018	42.30	42.72	42.20	42.72	69,169	+0.81(+1.94%)
Jul 11, 2018	41.84	42.09	41.70	41.91	75,007	-0.14(-0.33%)
Jul 10, 2018	42.26	42.26	41.88	42.05	65,185	-0.05(-0.11%)
Jul 09, 2018	41.81	42.23	41.67	42.10	133,336	+0.44(+1.06%)
Jul 06, 2018	40.95	41.72	40.95	41.66	99,273	+0.69(+1.67%)
Jul 05, 2018	40.76	40.98	40.48	40.97	32,244	+0.55(+1.37%)
Jul 03, 2018		40.42	40.42	40.42	0	-0.08(-0.19%)

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.