Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		26.33	26.33	26.33	0	-0.26(-0.98%)
Aug 30, 2018	26.84	26.90	26.38	26.59	2,198,170	-0.39(-1.46%)
Aug 29, 2018	27.33	27.36	26.92	26.99	1,492,160	-0.27(-1.00%)
Aug 28, 2018	28.02	28.13	27.17	27.26	1,797,436	-0.55(-1.99%)
Aug 27, 2018	27.46	27.87	27.42	27.81	1,379,088	+0.42(+1.55%)
Aug 24, 2018	26.72	27.58	26.53	27.39	2,060,684	+1.12(+4.27%)
Aug 23, 2018	26.92	26.99	26.14	26.27	1,820,640	-1.08(-3.96%)
Aug 22, 2018	27.23	27.44	27.11	27.35	1,579,694	+0.41(+1.52%)
Aug 21, 2018	26.89	27.01	26.61	26.94	1,442,700	+0.12(+0.45%)
Aug 20, 2018	26.99	27.20	26.68	26.82	1,803,590	-0.11(-0.42%)
Aug 17, 2018	26.43	27.14	26.36	26.93	4,276,378	+0.76(+2.92%)
Aug 16, 2018	27.11	27.36	26.12	26.17	3,356,871	-0.73(-2.70%)
Aug 15, 2018	28.47	28.48	26.86	26.89	3,889,184	-2.11(-7.28%)
Aug 14, 2018	29.34	29.45	28.73	29.01	1,864,289	-0.25(-0.85%)
Aug 13, 2018	30.02	30.19	29.19	29.26	2,156,614	-1.01(-3.35%)
Aug 10, 2018	30.48	30.79	30.17	30.27	1,248,795	-0.33(-1.09%)
Aug 09, 2018	30.65	31.10	30.55	30.61	1,646,820	+0.21(+0.70%)
Aug 08, 2018	30.54	30.74	30.17	30.39	1,078,461	-0.04(-0.12%)
Aug 07, 2018	31.59	31.61	30.24	30.43	1,903,805	-0.82(-2.62%)
Aug 06, 2018	31.26	31.66	31.20	31.25	1,013,450	-0.22(-0.70%)
Aug 03, 2018	31.54	31.74	31.24	31.47	1,363,402	+0.19(+0.61%)
Aug 02, 2018	31.29	31.45	31.08	31.28	1,797,536	-0.05(-0.14%)
Aug 01, 2018	31.70	31.70	31.17	31.32	1,499,086	-0.39(-1.24%)
Jul 31, 2018	31.70	31.96	31.51	31.72	1,477,309	-0.05(-0.14%)
Jul 30, 2018	32.03	32.03	31.40	31.76	1,362,700	+0.11(+0.33%)
Jul 27, 2018	32.20	32.21	31.51	31.66	1,697,189	-0.51(-1.58%)
Jul 26, 2018	33.40	33.44	32.10	32.17	3,019,849	-1.80(-5.29%)
Jul 25, 2018	33.87	34.01	33.28	33.96	1,226,621	+0.29(+0.85%)
Jul 24, 2018	33.61	33.99	33.51	33.67	1,606,555	+0.12(+0.36%)
Jul 23, 2018	34.63	34.65	33.52	33.55	1,899,231	-1.31(-3.76%)
Jul 20, 2018	34.77	35.07	34.63	34.86	1,098,920	+0.41(+1.19%)
Jul 19, 2018	34.05	34.92	33.88	34.45	1,119,862	-0.04(-0.11%)
Jul 18, 2018	34.20	34.60	34.20	34.49	1,346,263	-0.01(-0.02%)
Jul 17, 2018	34.29	34.73	34.25	34.50	1,401,102	-0.11(-0.31%)
Jul 16, 2018	34.51	34.96	34.33	34.60	1,478,915	+0.13(+0.37%)
Jul 13, 2018	34.66	34.97	34.39	34.48	1,310,894	-0.38(-1.09%)
Jul 12, 2018		35.07	34.40	34.85	1,266,811	+0.55(+1.61%)
Jul 11, 2018	34.50	34.87	34.24	34.30	1,224,591	-0.75(-2.14%)
Jul 10, 2018	34.66	35.05	34.52	35.05	1,060,922	+0.08(+0.22%)
Jul 09, 2018	35.87	35.91	34.91	34.98	1,460,579	-0.52(-1.47%)
Jul 06, 2018	36.05	36.20	35.46	35.50	1,393,769	-0.66(-1.82%)
Jul 05, 2018	35.63	36.23	35.36	36.16	1,804,110	+1.09(+3.11%)
Jul 03, 2018		35.07	35.07	35.07	0	+0.85(+2.48%)
Jul 02, 2018	34.42	34.63	33.84	34.22	1,031,927	-0.49(-1.42%)
Jun 29, 2018	33.94	35.01	33.88	34.71	1,694,803	+0.95(+2.83%)
Jun 28, 2018	33.51	33.97	33.45	33.76	2,077,279	+0.31(+0.93%)
Jun 27, 2018	33.60	33.98	33.36	33.45	1,747,019	-0.30(-0.88%)
Jun 26, 2018	33.35	33.92	32.98	33.74	1,034,408	+0.19(+0.56%)
Jun 25, 2018	33.73	34.00	33.52	33.55	1,396,426	-0.42(-1.23%)
Jun 22, 2018	33.50	33.99	33.48	33.97	754,499	+0.58(+1.72%)
Jun 21, 2018	33.17	33.63	33.11	33.39	1,190,950	+0.09(+0.27%)
Jun 20, 2018	33.81	33.81	33.23	33.30	1,089,748	-0.39(-1.15%)
Jun 19, 2018	34.03	34.22	33.65	33.69	1,313,128	-0.72(-2.09%)
Jun 18, 2018	34.23	34.48	34.12	34.41	1,740,549	+0.22(+0.64%)
Jun 15, 2018		35.29	34.12	34.19	3,562,454	-1.11(-3.13%)
Jun 14, 2018	34.84	35.32	34.71	35.29	1,907,381	+0.66(+1.90%)
Jun 13, 2018	34.54	34.83	34.20	34.63	1,492,538	+0.12(+0.35%)
Jun 12, 2018	34.07	34.52	33.98	34.51	1,453,209	+0.35(+1.02%)
Jun 11, 2018	33.53	34.18	33.51	34.16	1,343,547	+0.49(+1.46%)
Jun 08, 2018	33.51	33.73	33.35	33.67	692,871	+0.16(+0.47%)
Jun 07, 2018	33.86	33.86	33.20	33.51	1,052,740	-0.17(-0.49%)
Jun 06, 2018			33.38	33.68	1,326,548	-0.15(-0.45%)
Jun 05, 2018	33.73	34.09	33.60	33.83	1,261,501	+0.22(+0.65%)
Jun 04, 2018	34.09	34.15	33.61	33.61	965,743	-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.