Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	42.34	42.88	42.04	42.79	1,576,200	+0.33(+0.78%)
Sep 27, 2018	42.70	42.83	42.00	42.46	1,576,068	-0.02(-0.05%)
Sep 26, 2018	42.50	42.93	42.36	42.48	2,411,250	-0.14(-0.33%)
Sep 25, 2018	42.58	42.79	42.06	42.62	2,213,214	+0.16(+0.38%)
Sep 24, 2018	42.40	42.72	41.94	42.46	1,723,845	-0.08(-0.19%)
Sep 21, 2018	42.52	42.67	42.25	42.54	2,349,700	+0.16(+0.38%)
Sep 20, 2018	42.12	42.45	41.70	42.38	2,024,823	+0.40(+0.95%)
Sep 19, 2018	42.10	42.42	41.91	41.98	1,855,098	-0.23(-0.54%)
Sep 18, 2018	42.11	42.43	41.67	42.21	2,300,993	+0.40(+0.96%)
Sep 17, 2018	42.62	42.78	41.58	41.81	2,663,331	-0.90(-2.11%)
Sep 14, 2018	43.73	43.78	42.62	42.71	2,433,600	-0.83(-1.91%)
Sep 13, 2018	43.81	43.95	43.19	43.54	3,538,250	-0.06(-0.14%)
Sep 12, 2018	43.72	44.02	43.40	43.60	1,714,578	-0.25(-0.57%)
Sep 11, 2018	43.05	44.17	42.82	43.85	3,009,730	+0.73(+1.69%)
Sep 10, 2018	42.59	43.21	42.47	43.12	2,287,971	+0.58(+1.36%)
Sep 07, 2018	43.55	43.98	42.36	42.54	2,330,000	-1.08(-2.48%)
Sep 06, 2018	44.28	44.90	43.41	43.62	2,433,937	-0.56(-1.27%)
Sep 05, 2018	46.05	46.05	43.51	44.18	3,782,432	-0.84(-1.87%)
Sep 04, 2018	45.77	46.04	44.96	45.02	2,427,463	-0.57(-1.25%)
Aug 31, 2018		45.59	45.59	45.59	0	+0.04(+0.09%)
Aug 30, 2018	46.11	46.25	45.47	45.55	1,666,611	+0.56(+1.24%)
Aug 29, 2018	45.05	45.23	44.82	44.99	1,029,605	+0.09(+0.20%)
Aug 28, 2018	45.07	45.34	44.70	44.90	1,586,815	+0.06(+0.13%)
Aug 27, 2018	45.01	45.53	44.80	44.84	957,523	-0.11(-0.24%)
Aug 24, 2018	46.04	46.18	44.92	44.95	1,199,900	-0.92(-2.01%)
Aug 23, 2018	45.93	46.29	45.79	45.87	1,420,669	-0.07(-0.15%)
Aug 22, 2018	45.80	46.02	45.65	45.94	830,288	+0.15(+0.33%)
Aug 21, 2018	45.13	45.84	45.01	45.79	956,833	+0.77(+1.71%)
Aug 20, 2018	44.62	45.19	44.37	45.02	743,641	+0.41(+0.92%)
Aug 17, 2018	44.29	44.68	44.01	44.61	1,160,400	+0.37(+0.84%)
Aug 16, 2018	43.98	44.29	43.51	44.24	847,501	+0.48(+1.10%)
Aug 15, 2018	44.01	44.16	43.62	43.76	824,071	-0.54(-1.22%)
Aug 14, 2018	43.89	44.55	43.66	44.30	959,017	+0.55(+1.26%)
Aug 13, 2018	43.75	44.07	43.51	43.75	820,987	-0.04(-0.09%)
Aug 10, 2018	43.73	44.01	43.60	43.79	540,400	-0.17(-0.39%)
Aug 09, 2018	44.04	44.76	43.91	43.96	1,000,934	-0.16(-0.36%)
Aug 08, 2018	44.08	44.19	43.70	44.12	605,449	+0.07(+0.16%)
Aug 07, 2018	43.80	44.20	43.80	44.05	846,730	+0.45(+1.03%)
Aug 06, 2018	42.94	43.61	42.71	43.60	716,137	+0.78(+1.82%)
Aug 03, 2018	43.10	43.47	42.70	42.82	962,800	-0.31(-0.72%)
Aug 02, 2018	42.64	43.24	42.55	43.13	901,163	+0.16(+0.37%)
Aug 01, 2018	43.88	43.93	42.63	42.97	884,587	-1.01(-2.30%)
Jul 31, 2018	43.49	44.09	43.15	43.98	1,147,497	+0.67(+1.55%)
Jul 30, 2018	43.59	43.79	43.25	43.31	981,883	-0.22(-0.51%)
Jul 27, 2018	44.06	44.27	43.26	43.53	933,800	-0.36(-0.82%)
Jul 26, 2018		44.35	43.68	43.89	1,170,249	-0.14(-0.32%)
Jul 25, 2018	43.79	44.73	43.00	44.03	1,319,499	+0.06(+0.14%)
Jul 24, 2018	44.92	44.93	43.88	43.97	992,400	-0.66(-1.48%)
Jul 23, 2018	44.75	44.90	44.50	44.63	984,777	-0.11(-0.25%)
Jul 20, 2018	44.77	45.11	44.61	44.74	800,820	-0.22(-0.49%)
Jul 19, 2018	44.74	45.24	44.74	44.96	1,221,073	+0.04(+0.09%)
Jul 18, 2018	44.66	45.01	44.29	44.92	1,424,484	+0.70(+1.58%)
Jul 17, 2018	43.78	44.38	43.54	44.22	1,083,126	+0.34(+0.77%)
Jul 16, 2018	44.10	44.80	43.71	43.88	725,635	-0.12(-0.27%)
Jul 13, 2018	43.88	44.63	43.87	44.00	1,028,968	+0.14(+0.32%)
Jul 12, 2018		44.24	43.42	43.86	1,526,559	-0.09(-0.20%)
Jul 11, 2018	43.65	44.30	42.84	43.95	1,500,325	-0.06(-0.14%)
Jul 10, 2018	44.16	44.59	43.55	44.01	1,492,627	+0.06(+0.14%)
Jul 09, 2018	43.50	44.09	43.47	43.95	1,623,707	+0.66(+1.52%)
Jul 06, 2018	42.95	43.53	42.82	43.29	1,247,836	+0.20(+0.46%)
Jul 05, 2018	42.97	43.24	42.79	43.09	2,209,416	+0.41(+0.96%)
Jul 03, 2018		42.68	42.68	42.68	0	-0.33(-0.77%)

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.