Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		49.66	49.66	49.66	0	-0.27(-0.54%)
Aug 30, 2018	50.35	50.38	49.51	49.93	1,643,236	-0.49(-0.97%)
Aug 29, 2018	51.13	51.13	50.40	50.42	1,155,252	-0.67(-1.32%)
Aug 28, 2018	51.18	51.52	50.99	51.09	839,899	-0.10(-0.20%)
Aug 27, 2018	50.93	51.95	50.83	51.19	944,368	+0.50(+0.98%)
Aug 24, 2018	50.85	52.16	50.62	50.70	1,543,600	+0.11(+0.22%)
Aug 23, 2018	51.28	51.28	50.44	50.59	1,169,881	-0.66(-1.29%)
Aug 22, 2018	52.02	52.10	50.79	51.25	1,684,285	-0.98(-1.88%)
Aug 21, 2018	51.36	52.69	51.29	52.23	2,332,187	+1.00(+1.95%)
Aug 20, 2018	51.50	51.64	51.09	51.23	828,680	-0.07(-0.13%)
Aug 17, 2018	51.23	51.59	51.17	51.30	978,095	+0.00(+0.00%)
Aug 16, 2018	50.85	51.57	50.70	51.30	1,717,673	+0.64(+1.27%)
Aug 15, 2018	50.63	50.70	49.86	50.65	746,563	+0.07(+0.13%)
Aug 14, 2018	50.20	50.85	50.08	50.59	1,045,450	+0.49(+0.99%)
Aug 13, 2018	51.03	51.03	49.77	50.09	1,191,857	-0.92(-1.81%)
Aug 10, 2018	51.03	51.52	50.72	51.02	1,256,404	-1.24(-2.38%)
Aug 09, 2018	52.37	53.04	52.19	52.26	892,335	-0.14(-0.27%)
Aug 08, 2018	53.27	53.44	52.35	52.40	1,056,770	-1.06(-1.99%)
Aug 07, 2018	53.58	54.09	53.37	53.46	1,729,078	-0.09(-0.17%)
Aug 06, 2018	53.73	53.88	53.44	53.56	935,869	-0.16(-0.30%)
Aug 03, 2018	53.78	54.36	53.33	53.72	913,203	+0.02(+0.03%)
Aug 02, 2018	53.30	53.86	52.84	53.70	1,615,755	+0.50(+0.95%)
Aug 01, 2018	54.08	54.21	52.94	53.19	2,055,628	-0.97(-1.79%)
Jul 31, 2018	52.85	54.30	51.98	54.16	3,099,168	+1.39(+2.64%)
Jul 30, 2018	53.66	54.04	52.68	52.77	2,233,998	-0.77(-1.43%)
Jul 27, 2018	51.17	54.26	50.21	53.54	4,507,335	+3.14(+6.23%)
Jul 26, 2018	49.96	51.02	49.70	50.40	4,350,892	+0.04(+0.07%)
Jul 25, 2018	51.35	51.42	49.85	50.36	2,169,640	-1.34(-2.58%)
Jul 24, 2018	52.07	52.20	51.45	51.70	2,545,990	+0.02(+0.04%)
Jul 23, 2018	52.47	52.60	51.52	51.68	1,253,658	-0.83(-1.58%)
Jul 20, 2018	52.79	53.10	52.42	52.51	1,210,238	-0.49(-0.92%)
Jul 19, 2018	52.59	53.13	52.43	53.00	1,471,638	+0.21(+0.41%)
Jul 18, 2018	52.41	52.95	52.26	52.78	1,855,620	+0.32(+0.61%)
Jul 17, 2018	51.49	52.50	51.42	52.46	1,995,192	+0.98(+1.90%)
Jul 16, 2018	51.60	51.98	51.32	51.48	2,276,448	-0.05(-0.09%)
Jul 13, 2018	50.87	51.70	50.87	51.53	1,002,079	+0.64(+1.27%)
Jul 12, 2018	51.14	51.25	50.64	50.89	1,291,452	+0.08(+0.17%)
Jul 11, 2018	51.18	51.76	50.62	50.80	1,205,951	-0.74(-1.43%)
Jul 10, 2018	51.57	51.70	51.06	51.54	1,803,031	-0.03(-0.05%)
Jul 09, 2018	51.09	51.73	50.85	51.57	1,207,836	+0.63(+1.23%)
Jul 06, 2018	50.71	51.27	50.18	50.94	1,022,127	+0.27(+0.53%)
Jul 05, 2018	50.16	50.69	49.69	50.67	1,755,589	+0.80(+1.61%)
Jul 03, 2018		49.87	49.87	49.87	0	+0.02(+0.04%)
Jul 02, 2018	49.74	49.94	49.32	49.85	1,202,450	-0.29(-0.58%)
Jun 29, 2018	50.13	50.59	49.78	50.14	2,093,064	+0.28(+0.56%)
Jun 28, 2018	49.76	50.05	49.15	49.86	1,713,446	+0.08(+0.17%)
Jun 27, 2018	50.94	51.15	49.76	49.77	1,875,077	-1.19(-2.33%)
Jun 26, 2018	51.10	51.41	50.61	50.96	1,437,664	+0.22(+0.44%)
Jun 25, 2018	51.49	51.55	50.52	50.74	1,365,453	-0.86(-1.67%)
Jun 22, 2018	51.67	52.11	51.39	51.60	3,272,645	-0.23(-0.45%)
Jun 21, 2018	52.58	52.59	51.67	51.83	1,222,736	-0.80(-1.53%)
Jun 20, 2018	53.06	53.06	52.42	52.63	1,339,159	-0.23(-0.44%)
Jun 19, 2018	51.97	52.93	51.50	52.87	3,615,431	+0.57(+1.09%)
Jun 18, 2018	52.79	53.12	52.26	52.30	2,241,862	-0.81(-1.53%)
Jun 15, 2018		53.22	52.27	53.11	4,090,069	+0.07(+0.12%)
Jun 14, 2018	52.76	53.18	52.56	53.04	2,588,571	+0.52(+1.00%)
Jun 13, 2018	54.33	54.33	52.48	52.52	2,456,311	-1.63(-3.02%)
Jun 12, 2018	54.10	54.23	53.78	54.15	1,966,983	+0.16(+0.29%)
Jun 11, 2018	54.73	54.86	53.96	54.00	1,648,020	-0.65(-1.20%)
Jun 08, 2018	53.91	54.72	53.77	54.65	2,368,228	+0.82(+1.53%)
Jun 07, 2018	54.12	54.47	53.69	53.83	1,754,058	-0.26(-0.48%)
Jun 06, 2018		54.43	53.81	54.09	2,349,927	+0.00(+0.00%)
Jun 05, 2018	53.34	54.24	53.34	54.09	2,942,493	+0.74(+1.38%)
Jun 04, 2018	53.24	53.63	52.92	53.35	1,182,767	+0.31(+0.58%)

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.