Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		26.26	26.26	26.26	0	-0.26(-0.98%)
Aug 30, 2018	26.76	26.82	26.30	26.51	2,204,594	-0.39(-1.46%)
Aug 29, 2018	27.25	27.28	26.85	26.91	1,496,520	-0.27(-1.00%)
Aug 28, 2018	27.93	28.05	27.09	27.18	1,802,688	-0.55(-1.99%)
Aug 27, 2018	27.38	27.79	27.34	27.73	1,383,118	+0.42(+1.55%)
Aug 24, 2018	26.64	27.50	26.45	27.31	2,066,705	+1.12(+4.27%)
Aug 23, 2018	26.85	26.91	26.06	26.19	1,825,960	-1.08(-3.96%)
Aug 22, 2018	27.15	27.36	27.03	27.27	1,584,310	+0.41(+1.52%)
Aug 21, 2018	26.81	26.93	26.53	26.86	1,446,916	+0.12(+0.45%)
Aug 20, 2018	26.91	27.13	26.60	26.74	1,808,861	-0.11(-0.42%)
Aug 17, 2018	26.36	27.06	26.29	26.85	4,288,875	+0.76(+2.92%)
Aug 16, 2018	27.03	27.28	26.05	26.09	3,366,680	-0.72(-2.70%)
Aug 15, 2018	28.39	28.39	26.78	26.82	3,900,549	-2.11(-7.28%)
Aug 14, 2018	29.25	29.36	28.64	28.92	1,869,737	-0.25(-0.85%)
Aug 13, 2018	29.93	30.10	29.10	29.17	2,162,917	-1.01(-3.35%)
Aug 10, 2018	30.39	30.70	30.09	30.18	1,252,444	-0.33(-1.09%)
Aug 09, 2018	30.56	31.01	30.46	30.52	1,651,632	+0.21(+0.70%)
Aug 08, 2018	30.45	30.65	30.08	30.30	1,081,612	-0.04(-0.12%)
Aug 07, 2018	31.50	31.52	30.15	30.34	1,909,369	-0.82(-2.62%)
Aug 06, 2018	31.17	31.57	31.11	31.16	1,016,412	-0.22(-0.70%)
Aug 03, 2018	31.45	31.65	31.15	31.38	1,367,386	+0.19(+0.61%)
Aug 02, 2018	31.20	31.35	30.99	31.19	1,802,789	-0.05(-0.15%)
Aug 01, 2018	31.60	31.60	31.08	31.23	1,503,467	-0.39(-1.24%)
Jul 31, 2018	31.61	31.87	31.41	31.63	1,481,627	-0.05(-0.14%)
Jul 30, 2018	31.94	31.94	31.31	31.67	1,366,682	+0.11(+0.33%)
Jul 27, 2018	32.10	32.12	31.42	31.57	1,702,148	-0.51(-1.58%)
Jul 26, 2018	33.30	33.34	32.00	32.07	3,028,674	-1.79(-5.29%)
Jul 25, 2018	33.77	33.91	33.18	33.86	1,230,205	+0.29(+0.85%)
Jul 24, 2018	33.51	33.89	33.41	33.57	1,611,250	+0.12(+0.36%)
Jul 23, 2018	34.53	34.55	33.42	33.45	1,904,782	-1.31(-3.76%)
Jul 20, 2018	34.67	34.96	34.53	34.76	1,102,131	+0.41(+1.19%)
Jul 19, 2018	33.95	34.82	33.78	34.35	1,123,134	-0.04(-0.11%)
Jul 18, 2018	34.10	34.50	34.10	34.39	1,350,197	-0.01(-0.02%)
Jul 17, 2018	34.19	34.63	34.15	34.40	1,405,197	-0.11(-0.31%)
Jul 16, 2018	34.41	34.86	34.23	34.50	1,483,237	+0.13(+0.37%)
Jul 13, 2018	34.56	34.87	34.29	34.38	1,314,725	-0.38(-1.09%)
Jul 12, 2018		34.96	34.30	34.75	1,270,513	+0.55(+1.61%)
Jul 11, 2018	34.40	34.77	34.14	34.20	1,228,170	-0.75(-2.14%)
Jul 10, 2018	34.56	34.95	34.42	34.95	1,064,023	+0.08(+0.22%)
Jul 09, 2018	35.76	35.81	34.81	34.87	1,464,847	-0.52(-1.47%)
Jul 06, 2018	35.95	36.10	35.36	35.39	1,397,842	-0.66(-1.82%)
Jul 05, 2018	35.53	36.12	35.26	36.05	1,809,382	+1.09(+3.11%)
Jul 03, 2018		34.96	34.96	34.96	0	+0.85(+2.48%)
Jul 02, 2018	34.32	34.53	33.74	34.12	1,034,943	-0.49(-1.42%)
Jun 29, 2018	33.84	34.90	33.79	34.61	1,699,756	+0.95(+2.83%)
Jun 28, 2018	33.41	33.87	33.36	33.66	2,083,350	+0.31(+0.93%)
Jun 27, 2018	33.51	33.88	33.26	33.35	1,752,124	-0.29(-0.88%)
Jun 26, 2018	33.25	33.82	32.89	33.64	1,037,431	+0.19(+0.56%)
Jun 25, 2018	33.63	33.90	33.42	33.45	1,400,506	-0.42(-1.23%)
Jun 22, 2018	33.40	33.89	33.39	33.87	756,704	+0.57(+1.72%)
Jun 21, 2018	33.07	33.54	33.02	33.30	1,194,430	+0.09(+0.27%)
Jun 20, 2018	33.71	33.71	33.13	33.20	1,092,933	-0.39(-1.15%)
Jun 19, 2018	33.93	34.12	33.55	33.59	1,316,965	-0.72(-2.09%)
Jun 18, 2018	34.13	34.38	34.02	34.31	1,745,636	+0.22(+0.64%)
Jun 15, 2018		35.19	34.02	34.09	3,572,865	-1.10(-3.13%)
Jun 14, 2018	34.74	35.21	34.61	35.19	1,912,955	+0.66(+1.90%)
Jun 13, 2018	34.44	34.73	34.10	34.53	1,496,900	+0.12(+0.35%)
Jun 12, 2018	33.97	34.42	33.88	34.41	1,457,456	+0.35(+1.02%)
Jun 11, 2018	33.43	34.08	33.42	34.07	1,347,473	+0.49(+1.46%)
Jun 08, 2018	33.42	33.63	33.26	33.57	694,896	+0.16(+0.47%)
Jun 07, 2018	33.76	33.76	33.10	33.42	1,055,817	-0.17(-0.49%)
Jun 06, 2018			33.28	33.58	1,330,425	-0.15(-0.45%)
Jun 05, 2018	33.63	33.99	33.50	33.73	1,265,187	+0.22(+0.65%)
Jun 04, 2018	33.99	34.05	33.51	33.51	968,565	-0.26(-0.76%)

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.