Date	Open	High	Low	Close	Volume	Change (%)
Aug 10, 2018		47.37	47.37		0	+0.00(+0.00%)
Aug 09, 2018	47.14	48.11	47.00	47.55	7,819,671	+0.41(+0.87%)
Aug 08, 2018	46.93	47.22	46.75	47.14	2,475,829	+0.07(+0.15%)
Aug 07, 2018	47.21	47.99	47.02	47.07	2,471,220	+0.29(+0.62%)
Aug 06, 2018	46.45	46.91	46.36	46.78	1,752,253	+0.29(+0.62%)
Aug 03, 2018	46.25	46.60	45.95	46.49	1,042,000	+0.26(+0.56%)
Aug 02, 2018	44.53	46.81	43.95	46.23	2,126,380	+1.48(+3.30%)
Aug 01, 2018	44.28	44.92	43.82	44.75	1,067,169	+0.35(+0.78%)
Jul 31, 2018	43.90	44.53	43.57	44.41	2,240,184	+0.50(+1.15%)
Jul 30, 2018	43.32	44.00	43.32	43.90	1,317,651	+0.67(+1.55%)
Jul 27, 2018	43.76	44.02	43.04	43.23	3,846,819	-0.56(-1.28%)
Jul 26, 2018	43.63	43.88	43.28	43.79	1,178,464	+0.01(+0.02%)
Jul 25, 2018	43.19	43.94	43.18	43.78	2,128,539	+0.45(+1.05%)
Jul 24, 2018	42.71	43.53	42.71	43.33	2,800,762	+0.70(+1.64%)
Jul 23, 2018	42.72	42.99	42.37	42.63	1,448,063	-0.09(-0.21%)
Jul 20, 2018	42.86	43.08	42.69	42.72	1,668,933	+0.01(+0.02%)
Jul 19, 2018	42.14	43.46	41.83	42.71	3,442,749	+1.36(+3.29%)
Jul 18, 2018	40.06	41.37	39.90	41.35	2,509,567	+1.34(+3.35%)
Jul 17, 2018	40.42	40.57	39.98	40.01	1,407,951	-0.44(-1.10%)
Jul 16, 2018	40.33	40.62	40.05	40.45	874,124	-0.03(-0.07%)
Jul 13, 2018	40.43	40.84	40.20	40.48	1,664,599	+0.03(+0.07%)
Jul 12, 2018		40.67	39.91	40.45	958,502	-0.22(-0.53%)
Jul 11, 2018	40.57	40.89	40.35	40.67	1,300,558	-0.06(-0.15%)
Jul 10, 2018	40.78	41.09	40.60	40.73	781,615	+0.03(+0.07%)
Jul 09, 2018	40.98	41.24	40.70	40.70	1,172,538	-0.06(-0.15%)
Jul 06, 2018	40.43	40.96	40.43	40.76	1,198,438	+0.20(+0.49%)
Jul 05, 2018	39.95	40.92	39.95	40.56	1,234,754	+0.62(+1.56%)
Jul 03, 2018		39.94	39.94	39.94	0	+0.39(+1.00%)
Jul 02, 2018	39.90	39.94	39.29	39.54	1,910,105	-0.48(-1.21%)
Jun 29, 2018	40.22	40.34	39.82	40.03	1,751,911	-0.10(-0.25%)
Jun 28, 2018	39.96	40.43	39.61	40.13	927,790	+0.15(+0.37%)
Jun 27, 2018	40.33	40.66	39.91	39.98	2,127,047	-0.16(-0.39%)
Jun 26, 2018	39.89	40.29	39.69	40.14	1,456,026	+0.37(+0.94%)
Jun 25, 2018	40.81	40.87	39.65	39.76	956,401	-1.07(-2.63%)
Jun 22, 2018	41.19	41.66	40.77	40.84	1,858,981	-0.06(-0.14%)
Jun 21, 2018	40.85	41.04	40.68	40.90	1,041,493	-0.12(-0.29%)
Jun 20, 2018	40.37	41.02	40.36	41.01	491,996	+0.78(+1.94%)
Jun 19, 2018	39.79	40.36	39.58	40.23	748,060	+0.16(+0.39%)
Jun 18, 2018	39.32	40.12	39.31	40.08	615,505	+0.66(+1.68%)
Jun 15, 2018		40.30	39.32	39.42	2,208,580	-0.89(-2.20%)
Jun 14, 2018	39.59	40.65	39.49	40.30	1,871,538	+0.76(+1.92%)
Jun 13, 2018	39.77	39.84	39.52	39.54	743,816	-0.32(-0.79%)
Jun 12, 2018	39.94	40.15	39.77	39.86	1,110,127	+0.05(+0.12%)
Jun 11, 2018	38.93	39.98	38.76	39.81	1,204,521	+0.83(+2.12%)
Jun 08, 2018	39.32	39.37	38.64	38.98	851,725	-0.32(-0.80%)
Jun 07, 2018	38.73	39.37	38.65	39.30	897,589	+0.67(+1.74%)
Jun 06, 2018			38.42	38.63	1,207,867	-0.29(-0.73%)
Jun 05, 2018	38.80	39.16	38.74	38.91	1,191,025	+0.06(+0.15%)
Jun 04, 2018	39.09	39.30	38.71	38.85	1,775,064	-0.24(-0.61%)
Jun 01, 2018	39.47	39.75	38.85	39.09	1,742,601	-0.16(-0.40%)
May 31, 2018	39.66	39.78	39.18	39.25	2,209,781	-0.39(-1.00%)
May 30, 2018	39.07	39.76	39.02	39.64	3,195,713	+0.72(+1.85%)
May 29, 2018	39.06	39.53	38.72	38.92	1,600,927	-0.43(-1.10%)
May 25, 2018		39.36	39.36	39.36	0	-0.43(-1.09%)
May 24, 2018	40.19	40.21	39.68	39.79	1,982,496	-0.61(-1.51%)
May 23, 2018	40.34	40.69	40.15	40.40	1,493,802	-0.16(-0.39%)
May 22, 2018	40.43	41.19	40.29	40.56	2,261,541	+0.15(+0.37%)
May 21, 2018	40.66	40.77	40.36	40.41	2,864,018	-0.25(-0.61%)
May 18, 2018	40.94	40.94	40.36	40.66	3,632,636	-0.26(-0.63%)
May 17, 2018	38.98	40.92	38.85	40.91	7,571,998	+3.03(+7.99%)
May 16, 2018	37.08	38.23	36.98	37.89	2,395,593	+0.82(+2.21%)
May 15, 2018	37.77	38.03	36.97	37.07	2,075,421	-0.80(-2.11%)
May 14, 2018	37.08	38.06	37.08	37.87	1,693,233	+0.90(+2.43%)
May 11, 2018	36.64	37.16	36.45	36.97	1,145,347	+0.47(+1.30%)
May 10, 2018	36.23	36.80	36.23	36.50	1,176,165	+0.21(+0.57%)
May 09, 2018	36.23	37.05	36.18	36.29	1,150,492	+0.13(+0.35%)
May 08, 2018	35.64	36.18	35.44	36.16	875,984	+0.29(+0.80%)
May 07, 2018	36.05	36.77	35.61	35.88	885,748	-0.12(-0.33%)
May 04, 2018	35.52	36.27	35.42	35.99	1,113,675	+0.20(+0.55%)
May 03, 2018	35.45	36.22	35.39	35.80	927,469	+0.07(+0.20%)
May 02, 2018	35.56	36.16	35.36	35.72	1,764,092	+0.14(+0.38%)

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.