Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		46.51	46.51	46.51	0	+0.47(+1.03%)
Aug 30, 2018	46.41	46.60	45.95	46.04	422,475	-0.44(-0.95%)
Aug 29, 2018	46.32	46.63	46.15	46.48	547,874	+0.29(+0.64%)
Aug 28, 2018	46.44	46.45	46.11	46.18	513,001	-0.24(-0.51%)
Aug 27, 2018	46.53	46.89	46.33	46.42	429,513	+0.15(+0.32%)
Aug 24, 2018	45.98	46.36	45.83	46.27	645,348	+0.29(+0.64%)
Aug 23, 2018	46.92	46.92	45.97	45.98	497,497	-0.92(-1.95%)
Aug 22, 2018	46.74	47.26	46.57	46.90	705,562	+0.07(+0.16%)
Aug 21, 2018	46.14	47.12	46.10	46.82	969,370	+0.84(+1.83%)
Aug 20, 2018	45.83	46.12	45.80	45.98	716,390	+0.21(+0.46%)
Aug 17, 2018	45.41	45.92	45.41	45.77	652,683	+0.36(+0.79%)
Aug 16, 2018	45.57	45.92	45.14	45.41	954,191	+0.01(+0.02%)
Aug 15, 2018	46.07	46.18	45.34	45.40	728,981	-0.77(-1.67%)
Aug 14, 2018	46.17	46.41	45.69	46.17	638,802	-0.02(-0.04%)
Aug 13, 2018	46.58	46.58	45.98	46.18	381,432	-0.31(-0.67%)
Aug 10, 2018	46.36	46.64	45.78	46.50	388,016	-0.06(-0.12%)
Aug 09, 2018	46.68	46.77	46.36	46.55	394,352	-0.08(-0.18%)
Aug 08, 2018	46.84	46.84	46.45	46.63	587,330	-0.25(-0.52%)
Aug 07, 2018	47.08	47.35	46.72	46.88	541,152	-0.07(-0.16%)
Aug 06, 2018	46.71	47.08	46.42	46.95	424,348	+0.30(+0.65%)
Aug 03, 2018	46.32	46.66	46.27	46.65	461,242	+0.29(+0.64%)
Aug 02, 2018	45.80	46.53	45.68	46.36	365,956	+0.34(+0.73%)
Aug 01, 2018	45.78	46.04	45.57	46.02	445,745	+0.21(+0.46%)
Jul 31, 2018	45.46	45.92	45.23	45.81	737,393	+0.43(+0.96%)
Jul 30, 2018	46.14	46.19	45.29	45.37	616,334	-0.61(-1.33%)
Jul 27, 2018	46.16	46.60	45.82	45.99	592,904	+0.16(+0.36%)
Jul 26, 2018	44.80	46.00	44.60	45.82	808,385	+1.28(+2.86%)
Jul 25, 2018	44.25	44.62	43.94	44.55	1,232,783	+0.29(+0.67%)
Jul 24, 2018	44.29	44.52	44.07	44.25	610,838	+0.10(+0.22%)
Jul 23, 2018	44.43	44.52	43.82	44.16	710,489	-0.41(-0.92%)
Jul 20, 2018	43.76	45.03	43.65	44.56	1,173,615	+0.74(+1.68%)
Jul 19, 2018	43.70	44.03	43.53	43.83	702,969	+0.11(+0.26%)
Jul 18, 2018	42.86	43.90	42.85	43.71	977,036	+1.04(+2.43%)
Jul 17, 2018	42.89	42.95	42.61	42.68	611,787	+0.23(+0.54%)
Jul 16, 2018	42.46	42.57	42.14	42.45	413,245	+0.05(+0.12%)
Jul 13, 2018	42.37	42.67	42.20	42.40	382,851	+0.12(+0.29%)
Jul 12, 2018	42.71	42.71	41.96	42.27	527,288	-0.24(-0.56%)
Jul 11, 2018	42.40	42.79	42.25	42.51	789,621	-0.08(-0.19%)
Jul 10, 2018	42.41	42.78	42.41	42.59	615,122	+0.26(+0.62%)
Jul 09, 2018	42.12	42.38	42.00	42.33	872,220	+0.38(+0.90%)
Jul 06, 2018	41.75	42.17	41.72	41.96	517,107	+0.20(+0.47%)
Jul 05, 2018	41.62	41.87	41.51	41.76	550,822	+0.45(+1.09%)
Jul 03, 2018		41.31	41.31	41.31	0	-0.22(-0.53%)
Jul 02, 2018	42.05	42.36	41.42	41.53	1,117,203	-0.78(-1.84%)
Jun 29, 2018	42.08	42.61	42.01	42.31	959,459	+0.34(+0.82%)
Jun 28, 2018	41.32	42.05	41.32	41.96	842,282	+0.63(+1.52%)
Jun 27, 2018	41.42	41.64	41.33	41.33	997,548	-0.07(-0.18%)
Jun 26, 2018	40.78	41.53	40.78	41.41	805,326	+0.71(+1.75%)
Jun 25, 2018	41.33	41.38	40.47	40.70	980,566	-0.70(-1.68%)
Jun 22, 2018	41.43	41.58	41.15	41.39	1,114,811	+0.22(+0.54%)
Jun 21, 2018	41.23	41.61	41.14	41.17	1,029,226	-0.04(-0.10%)
Jun 20, 2018	42.40	42.40	41.12	41.21	882,726	-1.03(-2.44%)
Jun 19, 2018	42.09	42.36	41.66	42.24	711,662	-0.21(-0.50%)
Jun 18, 2018	42.21	42.74	42.15	42.45	1,522,257	+0.02(+0.06%)
Jun 15, 2018		42.45	42.08	42.43	1,549,828	-0.02(-0.06%)
Jun 14, 2018	42.63	42.74	42.17	42.45	952,498	-0.11(-0.25%)
Jun 13, 2018	42.63	43.13	42.55	42.56	798,338	-0.03(-0.08%)
Jun 12, 2018	42.96	43.09	42.37	42.59	726,126	-0.34(-0.80%)
Jun 11, 2018	43.03	43.32	42.93	42.94	532,211	-0.07(-0.15%)
Jun 08, 2018	42.58	43.06	42.53	43.00	534,119	+0.36(+0.84%)
Jun 07, 2018	42.27	42.66	42.04	42.64	733,285	+0.57(+1.36%)
Jun 06, 2018				42.07	808,452	+0.11(+0.25%)
Jun 05, 2018	42.10	42.18	41.73	41.96	1,409,550	-0.11(-0.27%)
Jun 04, 2018	42.44	42.49	41.92	42.08	1,006,576	-0.11(-0.25%)

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.