Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	41.63	41.95	41.49	41.79	2,246,439	-0.12(-0.30%)
Sep 27, 2018	42.49	42.49	41.88	41.91	1,883,233	-0.55(-1.30%)
Sep 26, 2018	43.33	43.38	42.35	42.46	2,041,041	-0.71(-1.64%)
Sep 25, 2018	43.33	43.55	43.11	43.17	1,519,179	-0.07(-0.17%)
Sep 24, 2018	43.70	43.75	43.06	43.25	2,002,236	-0.56(-1.27%)
Sep 21, 2018	43.67	43.91	43.41	43.81	6,151,395	+0.06(+0.13%)
Sep 20, 2018	43.56	44.01	43.41	43.75	2,639,666	+0.35(+0.81%)
Sep 19, 2018	42.91	43.62	42.83	43.40	2,113,496	+0.47(+1.11%)
Sep 18, 2018	43.13	43.13	42.70	42.92	2,041,594	-0.17(-0.39%)
Sep 17, 2018	43.54	43.56	42.87	43.09	1,881,631	-0.42(-0.96%)
Sep 14, 2018	43.11	43.75	42.94	43.51	2,090,308	+0.50(+1.16%)
Sep 13, 2018	43.67	43.82	42.94	43.01	2,241,649	-0.53(-1.22%)
Sep 12, 2018	44.25	44.28	43.38	43.54	1,852,511	-0.77(-1.73%)
Sep 11, 2018	44.16	44.60	44.03	44.31	1,257,860	+0.20(+0.45%)
Sep 10, 2018	44.08	44.41	44.00	44.11	1,622,602	+0.14(+0.32%)
Sep 07, 2018	44.30	44.46	43.75	43.96	2,582,463	-0.47(-1.05%)
Sep 06, 2018	44.84	44.95	44.41	44.43	1,320,996	-0.43(-0.95%)
Sep 05, 2018	44.91	45.31	44.72	44.86	1,456,243	-0.07(-0.17%)
Sep 04, 2018	44.46	45.00	44.31	44.93	2,385,158	+0.52(+1.18%)
Aug 31, 2018		44.41	44.41	44.41	0	+0.10(+0.23%)
Aug 30, 2018	44.56	44.76	44.26	44.31	3,178,850	-0.43(-0.95%)
Aug 29, 2018	44.59	44.96	44.26	44.73	2,482,531	+0.13(+0.30%)
Aug 28, 2018	44.95	44.98	44.43	44.60	1,493,286	-0.12(-0.28%)
Aug 27, 2018	44.77	45.11	44.60	44.72	1,591,683	+0.21(+0.47%)
Aug 24, 2018	44.84	44.94	44.48	44.51	937,146	-0.13(-0.30%)
Aug 23, 2018	44.96	45.02	44.47	44.65	1,301,899	-0.41(-0.91%)
Aug 22, 2018	44.96	45.17	44.17	45.06	782,233	-0.12(-0.28%)
Aug 21, 2018	45.16	45.63	44.98	45.18	1,979,629	+0.20(+0.44%)
Aug 20, 2018	44.78	45.16	44.61	44.98	1,850,789	+0.21(+0.47%)
Aug 17, 2018	44.62	44.98	44.17	44.77	1,585,552	-0.01(-0.02%)
Aug 16, 2018	43.99	45.03	43.98	44.78	1,827,536	+0.85(+1.93%)
Aug 15, 2018	44.06	44.36	43.75	43.93	2,465,131	-0.71(-1.59%)
Aug 14, 2018	44.00	44.73	43.86	44.64	3,093,026	+0.83(+1.90%)
Aug 13, 2018	44.21	44.39	43.78	43.81	1,715,562	-0.41(-0.92%)
Aug 10, 2018	43.81	44.45	43.75	44.21	2,146,472	-0.07(-0.17%)
Aug 09, 2018	44.61	44.82	44.24	44.29	936,693	-0.44(-0.99%)
Aug 08, 2018	44.46	44.88	44.21	44.73	1,847,493	+0.25(+0.56%)
Aug 07, 2018	44.44	45.06	44.36	44.48	2,159,908	+0.12(+0.28%)
Aug 06, 2018	44.37	44.65	43.97	44.36	2,144,834	-0.09(-0.21%)
Aug 03, 2018	44.60	44.86	44.21	44.45	2,164,353	-0.16(-0.36%)
Aug 02, 2018	43.85	44.88	43.60	44.61	3,817,010	+0.60(+1.36%)
Aug 01, 2018	43.27	44.59	43.27	44.01	4,196,764	+0.92(+2.15%)
Jul 31, 2018	43.70	43.83	42.81	43.08	3,562,366	-0.57(-1.30%)
Jul 30, 2018	43.18	43.73	43.06	43.65	4,747,084	+0.58(+1.35%)
Jul 27, 2018	43.22	43.71	42.76	43.06	3,670,580	-0.01(-0.02%)
Jul 26, 2018	42.98	43.71	42.98	43.07	2,473,884	+0.14(+0.33%)
Jul 25, 2018	43.34	43.77	42.68	42.93	6,174,478	-0.61(-1.40%)
Jul 24, 2018		44.40	43.01	43.54	5,969,640	-1.29(-2.88%)
Jul 23, 2018	44.29	45.19	44.23	44.83	3,127,806	+0.66(+1.49%)
Jul 20, 2018		44.50	43.80	44.17	2,883,907	-0.16(-0.36%)
Jul 19, 2018	45.33	45.39	44.24	44.33	2,879,868	-0.78(-1.74%)
Jul 18, 2018	44.20	45.28	44.20	45.11	3,454,810	+0.90(+2.04%)
Jul 17, 2018	43.63	44.41	43.63	44.21	2,675,060	+0.56(+1.28%)
Jul 16, 2018	43.17	43.79	43.17	43.66	2,310,500	+0.52(+1.22%)
Jul 13, 2018	43.66	43.72	42.99	43.13	2,919,982	-0.66(-1.50%)
Jul 12, 2018	45.82	45.82	43.41	43.79	2,249,277	-0.48(-1.09%)
Jul 11, 2018	44.36	44.82	44.15	44.27	2,107,333	-0.24(-0.54%)
Jul 10, 2018	45.29	45.43	44.36	44.51	2,943,038	-0.42(-0.95%)
Jul 09, 2018	44.11	45.01	43.91	44.94	2,325,144	+1.12(+2.57%)
Jul 06, 2018	43.54	44.06	43.19	43.81	1,771,935	+0.17(+0.38%)
Jul 05, 2018	43.98	44.11	43.42	43.65	1,916,346	+0.04(+0.10%)
Jul 03, 2018		43.61	43.61	43.61	0	-0.52(-1.19%)

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.