Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.63	39.98	39.58	39.62	2,385,843	-0.22(-0.56%)
Sep 27, 2018	40.21	40.28	39.80	39.84	2,223,539	-0.42(-1.04%)
Sep 26, 2018	41.02	41.02	40.13	40.26	1,792,497	-0.75(-1.83%)
Sep 25, 2018	41.06	41.13	40.87	41.01	1,102,444	+0.04(+0.10%)
Sep 24, 2018	41.46	41.53	40.83	40.96	1,941,554	-0.60(-1.43%)
Sep 21, 2018	41.81	41.88	40.93	41.56	3,674,153	-0.17(-0.42%)
Sep 20, 2018	41.46	41.94	41.42	41.73	2,313,307	+0.43(+1.05%)
Sep 19, 2018	40.68	41.37	40.68	41.30	2,797,673	+0.58(+1.41%)
Sep 18, 2018	40.84	40.91	40.61	40.72	2,321,096	-0.14(-0.33%)
Sep 17, 2018	41.16	41.31	40.72	40.86	2,432,804	-0.30(-0.74%)
Sep 14, 2018	40.87	41.25	40.79	41.16	1,466,034	+0.36(+0.89%)
Sep 13, 2018	41.27	41.41	40.75	40.80	2,269,344	-0.41(-1.01%)
Sep 12, 2018	41.82	41.93	41.16	41.22	2,296,370	-0.69(-1.66%)
Sep 11, 2018	41.77	42.16	41.77	41.91	1,529,442	+0.06(+0.14%)
Sep 10, 2018	42.03	42.16	41.80	41.85	1,773,293	-0.06(-0.14%)
Sep 07, 2018	42.02	42.10	41.66	41.91	1,157,476	-0.03(-0.08%)
Sep 06, 2018	42.11	42.28	41.86	41.94	1,349,405	-0.21(-0.50%)
Sep 05, 2018	41.93	42.31	41.93	42.16	1,277,553	+0.08(+0.20%)
Sep 04, 2018	41.72	42.17	41.71	42.07	1,116,089	+0.22(+0.53%)
Aug 31, 2018		41.85	41.85	41.85	0	+0.23(+0.55%)
Aug 30, 2018	41.70	41.83	41.58	41.62	1,410,429	-0.27(-0.65%)
Aug 29, 2018	41.94	41.97	41.55	41.89	1,428,267	-0.03(-0.08%)
Aug 28, 2018	42.19	42.27	41.76	41.93	936,475	-0.14(-0.32%)
Aug 27, 2018	42.11	42.45	42.05	42.06	1,042,844	+0.08(+0.20%)
Aug 24, 2018	42.22	42.24	41.93	41.98	738,153	-0.14(-0.32%)
Aug 23, 2018	42.29	42.35	41.92	42.11	837,596	-0.25(-0.58%)
Aug 22, 2018	42.33	42.49	42.25	42.36	708,036	-0.10(-0.24%)
Aug 21, 2018	42.09	42.68	41.98	42.46	1,912,406	+0.42(+1.01%)
Aug 20, 2018	41.89	42.11	41.69	42.04	889,029	+0.12(+0.28%)
Aug 17, 2018	41.64	41.95	41.59	41.92	1,060,409	+0.18(+0.43%)
Aug 16, 2018	41.33	42.02	41.32	41.74	2,235,412	+0.55(+1.34%)
Aug 15, 2018	41.37	41.60	41.05	41.19	4,972,497	-0.41(-0.98%)
Aug 14, 2018	41.11	41.75	41.11	41.60	1,667,014	+0.55(+1.34%)
Aug 13, 2018	41.23	41.55	41.02	41.05	1,637,780	-0.30(-0.74%)
Aug 10, 2018	41.16	41.52	40.99	41.35	1,627,221	-0.21(-0.51%)
Aug 09, 2018	41.77	41.91	41.47	41.56	950,807	-0.21(-0.51%)
Aug 08, 2018	41.52	41.87	41.35	41.77	994,068	+0.25(+0.59%)
Aug 07, 2018	41.51	41.87	41.51	41.53	1,201,943	+0.12(+0.29%)
Aug 06, 2018	41.33	41.53	41.11	41.41	1,245,508	+0.03(+0.08%)
Aug 03, 2018	41.52	41.73	41.23	41.38	1,639,502	-0.13(-0.31%)
Aug 02, 2018	40.96	41.65	40.84	41.50	2,031,521	+0.36(+0.89%)
Aug 01, 2018	41.06	41.42	40.92	41.14	2,847,760	+0.24(+0.58%)
Jul 31, 2018	41.11	41.22	40.65	40.90	1,495,096	-0.16(-0.39%)
Jul 30, 2018	41.22	41.49	41.05	41.06	1,271,560	-0.14(-0.33%)
Jul 27, 2018	41.22	41.49	40.91	41.20	1,383,728	+0.03(+0.08%)
Jul 26, 2018	41.01	41.57	41.00	41.16	2,377,005	+0.14(+0.35%)
Jul 25, 2018	41.39	41.39	40.82	41.02	1,816,262	-0.42(-1.02%)
Jul 24, 2018	41.92	41.92	41.25	41.44	3,259,566	-0.34(-0.81%)
Jul 23, 2018	41.26	41.92	41.24	41.78	2,197,967	+0.55(+1.33%)
Jul 20, 2018	41.04	41.44	40.92	41.23	1,771,770	+0.17(+0.41%)
Jul 19, 2018	41.05	41.22	40.73	41.06	1,944,248	-0.15(-0.37%)
Jul 18, 2018	40.64	41.28	40.64	41.22	2,284,443	+0.62(+1.52%)
Jul 17, 2018	40.52	40.81	40.49	40.60	1,612,212	+0.07(+0.17%)
Jul 16, 2018	40.11	40.61	40.11	40.53	2,040,850	+0.53(+1.33%)
Jul 13, 2018	40.33	40.41	39.84	40.00	2,585,362	-0.46(-1.13%)
Jul 12, 2018	41.02	41.10	40.10	40.45	3,242,564	-0.36(-0.87%)
Jul 11, 2018	40.65	41.08	40.65	40.81	2,414,103	-0.16(-0.39%)
Jul 10, 2018	41.55	41.65	40.75	40.97	2,503,515	-0.46(-1.10%)
Jul 09, 2018	40.67	41.55	40.63	41.43	3,572,169	+0.93(+2.30%)
Jul 06, 2018	40.11	40.65	39.89	40.50	1,457,656	+0.27(+0.67%)
Jul 05, 2018	40.27	40.54	40.03	40.23	2,349,164	+0.11(+0.27%)
Jul 03, 2018		40.11	40.11	40.11	0	-0.19(-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.