Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	42.71	43.36	42.22	43.25	8,901,912	+0.46(+1.07%)
Sep 27, 2018	42.68	43.10	42.50	42.80	7,062,065	+0.16(+0.37%)
Sep 26, 2018	42.20	43.00	42.16	42.64	12,022,257	+0.43(+1.02%)
Sep 25, 2018	42.01	42.38	41.98	42.21	13,390,031	+0.19(+0.44%)
Sep 24, 2018	41.71	42.07	41.48	42.02	24,055,970	+0.63(+1.53%)
Sep 21, 2018	41.79	41.82	41.25	41.39	21,972,696	-0.22(-0.54%)
Sep 20, 2018	41.78	41.86	41.57	41.61	16,594,059	-0.05(-0.11%)
Sep 19, 2018	41.83	41.83	41.54	41.66	5,464,675	+0.07(+0.18%)
Sep 18, 2018	41.85	41.89	41.54	41.58	9,074,594	-0.16(-0.38%)
Sep 17, 2018	41.97	41.97	41.62	41.74	9,832,045	-0.09(-0.22%)
Sep 14, 2018	41.96	42.01	41.78	41.83	10,957,856	+0.02(+0.04%)
Sep 13, 2018	41.77	41.88	41.71	41.82	8,580,741	+0.14(+0.34%)
Sep 12, 2018	41.84	41.94	41.64	41.68	7,628,860	-0.08(-0.20%)
Sep 11, 2018	41.80	41.92	41.64	41.76	11,942,671	-0.19(-0.45%)
Sep 10, 2018	42.42	42.49	41.89	41.95	9,099,706	-0.26(-0.62%)
Sep 07, 2018	42.34	42.41	42.19	42.21	7,403,710	-0.12(-0.29%)
Sep 06, 2018	42.23	42.49	42.15	42.33	7,914,785	+0.09(+0.22%)
Sep 05, 2018	42.23	42.41	42.16	42.24	8,356,633	-0.07(-0.15%)
Sep 04, 2018	42.29	42.38	42.19	42.30	9,549,428	-0.08(-0.20%)
Aug 31, 2018		42.38	42.38	42.38	0	+0.08(+0.20%)
Aug 30, 2018	42.53	42.58	42.13	42.30	6,602,352	-0.27(-0.64%)
Aug 29, 2018	42.25	42.60	42.18	42.57	5,208,798	+0.35(+0.84%)
Aug 28, 2018	42.21	42.37	42.14	42.22	6,835,091	+0.05(+0.11%)
Aug 27, 2018	42.38	42.38	42.12	42.17	8,300,767	+0.00(+0.00%)
Aug 24, 2018	42.24	42.35	42.15	42.17	7,333,122	-0.09(-0.22%)
Aug 23, 2018	42.30	42.52	42.17	42.26	5,641,427	-0.07(-0.18%)
Aug 22, 2018	42.37	42.56	42.24	42.34	7,459,883	-0.02(-0.04%)
Aug 21, 2018	42.34	42.57	42.24	42.36	7,999,196	-0.02(-0.04%)
Aug 20, 2018	42.40	42.52	42.29	42.38	7,386,615	+0.01(+0.02%)
Aug 17, 2018	42.66	42.74	42.23	42.37	14,102,505	-0.27(-0.64%)
Aug 16, 2018	42.47	42.74	42.29	42.64	7,244,236	+0.31(+0.73%)
Aug 15, 2018	42.06	42.47	42.06	42.33	7,150,247	-0.13(-0.31%)
Aug 14, 2018	42.46	42.77	42.32	42.46	7,097,320	+0.15(+0.35%)
Aug 13, 2018	42.57	42.70	42.15	42.31	7,462,973	-0.15(-0.35%)
Aug 10, 2018	42.39	42.57	42.27	42.46	5,577,097	-0.11(-0.26%)
Aug 09, 2018	42.36	42.75	42.06	42.57	8,579,499	+0.13(+0.31%)
Aug 08, 2018	42.54	42.54	42.06	42.44	8,942,020	-0.04(-0.09%)
Aug 07, 2018	42.67	42.92	42.46	42.48	7,371,124	-0.18(-0.42%)
Aug 06, 2018	42.28	43.02	42.19	42.66	10,979,453	+0.25(+0.59%)
Aug 03, 2018	42.04	42.59	41.97	42.40	9,522,637	+0.36(+0.87%)
Aug 02, 2018	41.82	42.17	41.82	42.04	13,410,710	+0.03(+0.07%)
Aug 01, 2018	41.89	42.21	41.79	42.01	9,561,936	+0.00(+0.00%)
Jul 31, 2018	42.29	42.38	41.93	42.01	13,616,009	-0.15(-0.35%)
Jul 30, 2018	42.10	42.43	41.96	42.16	14,681,381	+0.01(+0.02%)
Jul 27, 2018	42.36	42.40	42.09	42.15	11,514,955	-0.21(-0.51%)
Jul 26, 2018	42.36	42.60	42.21	42.37	16,900,808	+0.18(+0.42%)
Jul 25, 2018	42.13	42.30	41.63	42.19	14,661,341	-0.04(-0.09%)
Jul 24, 2018	43.02	43.03	42.12	42.23	18,316,556	-0.64(-1.50%)
Jul 23, 2018	42.92	43.03	42.71	42.87	14,656,278	-0.07(-0.17%)
Jul 20, 2018	43.27	43.30	42.85	42.95	25,237,674	-0.61(-1.39%)
Jul 19, 2018	42.95	43.55	42.68	43.55	44,685,632	-0.03(-0.06%)
Jul 18, 2018	43.28	43.72	43.28	43.58	8,245,880	+0.20(+0.45%)
Jul 17, 2018	43.37	43.78	43.30	43.38	13,950,553	-0.22(-0.51%)
Jul 16, 2018	44.33	44.35	43.21	43.61	19,886,654	-0.79(-1.79%)
Jul 13, 2018		44.47		44.40	22,638,606	+0.17(+0.38%)
Jul 12, 2018	44.78	44.87	44.11	44.23	22,751,066	-0.38(-0.86%)
Jul 11, 2018	46.03	46.04	44.10	44.62	40,673,444	-1.85(-3.98%)
Jul 10, 2018	46.27	46.74	46.26	46.46	13,535,657	+0.20(+0.42%)
Jul 09, 2018	45.67	46.30	45.26	46.27	13,411,284	+0.59(+1.29%)
Jul 06, 2018	45.62	45.89	45.36	45.68	15,909,689	+0.18(+0.39%)
Jul 05, 2018	45.78	45.82	45.08	45.50	14,151,838	+0.13(+0.29%)
Jul 03, 2018		45.37	45.37	45.37	0	-0.56(-1.22%)

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.