Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	46.06	46.75	45.88	46.37	2,113,156	+0.23(+0.50%)
Sep 27, 2018	46.50	46.65	46.09	46.13	1,080,157	-0.20(-0.44%)
Sep 26, 2018	45.65	46.52	45.38	46.34	1,970,878	+0.74(+1.63%)
Sep 25, 2018	46.84	46.84	45.53	45.59	1,311,164	-1.02(-2.20%)
Sep 24, 2018	46.95	47.11	46.05	46.62	2,012,978	-0.43(-0.92%)
Sep 21, 2018	46.25	47.16	45.98	47.05	2,309,026	+0.72(+1.56%)
Sep 20, 2018	46.38	46.82	45.97	46.33	1,293,383	+0.02(+0.04%)
Sep 19, 2018	46.04	46.47	45.80	46.31	1,992,910	+0.07(+0.15%)
Sep 18, 2018	44.95	46.52	44.58	46.24	2,654,579	+1.64(+3.68%)
Sep 17, 2018	44.42	44.71	44.26	44.60	1,422,483	+0.15(+0.35%)
Sep 14, 2018	43.31	44.67	43.23	44.44	2,265,442	+1.14(+2.63%)
Sep 13, 2018	42.92	43.56	42.92	43.30	1,684,916	+0.57(+1.33%)
Sep 12, 2018	42.69	43.04	42.47	42.73	1,164,797	+0.12(+0.27%)
Sep 11, 2018	42.39	42.77	41.76	42.62	1,454,499	-0.09(-0.20%)
Sep 10, 2018	41.67	42.92	41.61	42.70	1,913,611	+1.28(+3.10%)
Sep 07, 2018	41.39	41.57	41.10	41.42	874,373	-0.07(-0.16%)
Sep 06, 2018	41.10	41.60	40.84	41.49	1,835,721	+0.38(+0.92%)
Sep 05, 2018	40.39	41.21	40.39	41.11	1,701,047	+0.63(+1.55%)
Sep 04, 2018	41.05	41.36	40.30	40.48	2,138,160	-0.87(-2.10%)
Aug 31, 2018		41.35	41.35	41.35	0	+0.16(+0.40%)
Aug 30, 2018	41.82	42.06	40.95	41.19	1,248,825	-0.81(-1.93%)
Aug 29, 2018	42.10	42.46	41.70	42.00	1,615,009	+0.02(+0.05%)
Aug 28, 2018	41.71	42.35	41.60	41.98	1,805,957	+0.32(+0.76%)
Aug 27, 2018	40.87	41.95	40.87	41.66	2,113,852	+0.90(+2.20%)
Aug 24, 2018	40.15	40.96	40.15	40.76	1,497,699	+0.58(+1.44%)
Aug 23, 2018	40.16	40.59	40.07	40.18	2,138,929	+0.01(+0.02%)
Aug 22, 2018	40.94	40.94	39.99	40.17	1,610,835	-0.62(-1.52%)
Aug 21, 2018	40.51	40.99	40.14	40.79	1,845,925	+0.36(+0.88%)
Aug 20, 2018	39.83	40.75	39.83	40.43	2,038,193	+0.71(+1.80%)
Aug 17, 2018	39.24	40.03	38.72	39.72	5,664,174	+0.34(+0.86%)
Aug 16, 2018	39.80	40.08	39.22	39.38	2,881,138	-0.22(-0.56%)
Aug 15, 2018	39.32	39.72	38.73	39.60	2,680,309	+0.09(+0.22%)
Aug 14, 2018	39.58	40.15	39.28	39.52	3,792,670	+0.14(+0.37%)
Aug 13, 2018	41.18	41.28	39.23	39.37	4,940,939	-2.01(-4.86%)
Aug 10, 2018	42.76	43.08	41.30	41.38	3,485,797	-1.80(-4.16%)
Aug 09, 2018	43.32	43.60	43.11	43.18	2,678,972	-0.14(-0.33%)
Aug 08, 2018	43.51	43.81	42.89	43.32	2,322,609	-0.29(-0.66%)
Aug 07, 2018	43.55	43.83	43.51	43.61	2,703,502	-0.05(-0.11%)
Aug 06, 2018	43.69	43.83	43.41	43.66	1,716,074	-0.19(-0.44%)
Aug 03, 2018	42.98	43.95	42.94	43.85	1,826,184	+0.97(+2.25%)
Aug 02, 2018	42.91	43.03	42.70	42.89	2,164,104	-0.11(-0.25%)
Aug 01, 2018	43.46	43.54	42.82	42.99	2,259,934	-0.73(-1.68%)
Jul 31, 2018	43.79	44.02	43.47	43.73	2,358,233	+0.10(+0.22%)
Jul 30, 2018	43.08	43.75	43.08	43.63	3,076,297	+0.59(+1.37%)
Jul 27, 2018	42.03	43.07	41.99	43.04	2,758,014	+1.15(+2.74%)
Jul 26, 2018	41.07	42.27	40.82	41.89	2,664,941	+0.85(+2.07%)
Jul 25, 2018	41.13	41.33	40.64	41.04	2,804,044	-0.13(-0.31%)
Jul 24, 2018	41.51	41.80	41.05	41.17	2,987,268	-0.26(-0.63%)
Jul 23, 2018	41.80	42.23	41.29	41.43	3,276,312	-0.49(-1.18%)
Jul 20, 2018	42.76	43.21	41.51	41.92	4,145,933	-1.10(-2.56%)
Jul 19, 2018	41.77	43.82	41.25	43.02	6,178,275	-0.56(-1.29%)
Jul 18, 2018	43.90	44.01	43.26	43.58	2,619,565	-0.27(-0.62%)
Jul 17, 2018	42.98	44.08	42.89	43.85	2,092,430	+0.63(+1.45%)
Jul 16, 2018	43.66	43.89	42.83	43.23	2,038,627	-0.59(-1.34%)
Jul 13, 2018	44.49	44.77	43.71	43.82	1,963,999	-1.16(-2.58%)
Jul 12, 2018	45.50	45.53	44.89	44.97	1,769,066	-0.38(-0.83%)
Jul 11, 2018	44.64	45.63	44.61	45.35	1,847,668	+0.32(+0.71%)
Jul 10, 2018	44.43	45.24	44.20	45.03	1,849,731	+0.71(+1.61%)
Jul 09, 2018	43.97	44.52	43.86	44.32	932,546	+0.46(+1.06%)
Jul 06, 2018	43.35	44.10	43.20	43.85	929,939	+0.43(+0.98%)
Jul 05, 2018	43.34	43.49	42.76	43.43	1,049,628	+0.26(+0.60%)
Jul 03, 2018		43.17	43.17	43.17	0	-0.15(-0.36%)

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.