Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.55	45.70	45.40	45.47	170,100	-0.08(-0.19%)
Sep 27, 2018	45.76	45.76	45.30	45.55	216,678	-0.17(-0.37%)
Sep 26, 2018	45.45	46.00	45.45	45.72	139,288	-0.40(-0.87%)
Sep 25, 2018	46.30	46.30	45.91	46.12	213,142	+0.29(+0.64%)
Sep 24, 2018	46.28	46.28	45.77	45.83	368,050	-0.38(-0.83%)
Sep 21, 2018	46.39	46.42	45.97	46.21	347,900	+0.06(+0.13%)
Sep 20, 2018	46.61	46.85	45.75	46.15	989,032	+1.52(+3.39%)
Sep 19, 2018	44.50	44.75	44.32	44.63	257,368	+0.52(+1.17%)
Sep 18, 2018	43.52	44.36	43.52	44.12	451,731	+1.39(+3.25%)
Sep 17, 2018	42.70	42.89	42.58	42.73	146,090	+0.13(+0.31%)
Sep 14, 2018	42.71	42.88	42.26	42.60	344,700	-1.00(-2.29%)
Sep 13, 2018	43.55	44.05	43.53	43.60	346,536	-0.91(-2.04%)
Sep 12, 2018	44.01	44.54	43.95	44.51	259,589	+0.49(+1.11%)
Sep 11, 2018	43.76	44.14	43.68	44.02	195,148	+0.47(+1.08%)
Sep 10, 2018	43.68	43.69	43.48	43.55	52,677	+0.07(+0.16%)
Sep 07, 2018	43.12	43.72	43.12	43.48	214,100	+0.43(+1.00%)
Sep 06, 2018	43.10	43.11	42.69	43.05	285,681	-0.34(-0.77%)
Sep 05, 2018	44.09	44.10	42.42	43.38	740,603	-0.93(-2.10%)
Sep 04, 2018	44.68	44.68	44.19	44.31	247,235	-0.64(-1.41%)
Aug 31, 2018		44.95	44.95	44.95	0	+0.21(+0.47%)
Aug 30, 2018	44.46	44.78	44.33	44.74	573,436	+0.65(+1.47%)
Aug 29, 2018	44.07	44.20	43.96	44.09	204,559	+0.54(+1.24%)
Aug 28, 2018	43.42	43.72	43.42	43.55	193,179	-0.26(-0.59%)
Aug 27, 2018	43.70	43.85	43.70	43.81	185,978	+1.11(+2.60%)
Aug 24, 2018	42.61	42.74	42.35	42.70	128,900	+0.62(+1.49%)
Aug 23, 2018	42.35	42.35	41.93	42.08	316,538	-0.62(-1.45%)
Aug 22, 2018	42.75	42.80	42.50	42.70	134,356	+0.52(+1.24%)
Aug 21, 2018	43.86	43.86	41.78	42.17	142,544	+0.46(+1.10%)
Aug 20, 2018	41.60	41.82	41.50	41.71	224,670	+1.45(+3.60%)
Aug 17, 2018	39.50	40.33	39.50	40.26	164,600	+1.19(+3.05%)
Aug 16, 2018	39.05	39.20	38.84	39.07	216,183	+0.15(+0.37%)
Aug 15, 2018	39.28	39.30	38.81	38.92	486,938	-1.40(-3.46%)
Aug 14, 2018	40.38	40.58	40.25	40.32	255,774	-0.20(-0.51%)
Aug 13, 2018	40.26	40.76	40.26	40.52	255,568	-0.38(-0.94%)
Aug 10, 2018	41.07	41.07	40.80	40.91	299,100	-1.00(-2.39%)
Aug 09, 2018	42.01	42.08	41.89	41.91	224,935	+0.33(+0.79%)
Aug 08, 2018	41.94	41.96	41.58	41.58	403,799	-0.41(-0.98%)
Aug 07, 2018	41.98	42.12	41.90	41.99	273,612	+0.35(+0.84%)
Aug 06, 2018	41.30	41.66	41.08	41.64	420,032	-1.62(-3.74%)
Aug 03, 2018	43.03	43.26	42.63	43.26	165,100	+0.16(+0.37%)
Aug 02, 2018	42.90	43.15	42.52	43.10	169,302	-0.68(-1.55%)
Aug 01, 2018	43.38	43.80	43.38	43.78	409,394	+1.11(+2.60%)
Jul 31, 2018	42.50	42.95	41.95	42.67	567,332	+1.47(+3.57%)
Jul 30, 2018	42.10	42.35	40.48	41.20	1,742,360	-1.10(-2.60%)
Jul 27, 2018	42.62	42.68	42.12	42.30	204,800	+0.12(+0.28%)
Jul 26, 2018	42.22	42.45	42.22	42.18	209,831	+0.03(+0.07%)
Jul 25, 2018	41.75	42.20	41.53	42.15	182,869	+0.55(+1.32%)
Jul 24, 2018	41.48	41.82	41.48	41.60	342,442	+0.70(+1.71%)
Jul 23, 2018	40.79	41.05	40.79	40.90	116,430	-0.68(-1.62%)
Jul 20, 2018	41.53	41.68	41.34	41.58	105,088	+0.15(+0.35%)
Jul 19, 2018	41.05	41.65	40.85	41.43	567,023	+0.65(+1.59%)
Jul 18, 2018	40.65	40.93	40.61	40.78	519,223	-1.02(-2.44%)
Jul 17, 2018	41.66	41.80	41.52	41.80	333,804	-0.23(-0.56%)
Jul 16, 2018	41.50	42.08	41.50	42.03	534,522	+1.70(+4.23%)
Jul 13, 2018	40.22	40.61	40.22	40.33	209,565	+0.35(+0.89%)
Jul 12, 2018		40.00	39.69	39.98	217,883	+0.29(+0.72%)
Jul 11, 2018	40.00	40.00	39.61	39.69	230,109	-0.32(-0.79%)
Jul 10, 2018	39.99	40.12	39.69	40.01	244,578	-0.93(-2.28%)
Jul 09, 2018	40.53	41.00	40.35	40.94	325,178	+1.57(+3.99%)
Jul 06, 2018	39.30	39.40	39.06	39.37	454,761	-0.20(-0.51%)
Jul 05, 2018	39.40	39.85	39.19	39.57	385,632	-1.19(-2.92%)
Jul 03, 2018		40.76	40.76	40.76	0	+0.50(+1.24%)

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.