Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		46.56	46.56	46.56	0	+0.06(+0.13%)
Aug 30, 2018	46.94	47.01	46.39	46.50	246,731	-0.58(-1.24%)
Aug 29, 2018	47.40	47.50	46.89	47.08	251,741	-0.34(-0.73%)
Aug 28, 2018	47.29	47.62	46.95	47.42	290,834	+0.33(+0.69%)
Aug 27, 2018	46.62	47.27	46.49	47.10	327,834	+0.80(+1.74%)
Aug 24, 2018	46.58	46.86	45.96	46.29	469,351	+0.32(+0.69%)
Aug 23, 2018	46.44	46.49	45.53	45.97	433,922	-0.47(-1.01%)
Aug 22, 2018	47.08	47.22	46.38	46.44	429,793	-0.48(-1.02%)
Aug 21, 2018	46.60	47.07	46.50	46.92	375,520	+0.56(+1.20%)
Aug 20, 2018	45.98	46.50	45.97	46.36	296,164	+0.46(+1.00%)
Aug 17, 2018	45.34	46.20	45.13	45.90	261,240	+0.57(+1.27%)
Aug 16, 2018	45.43	45.83	45.20	45.33	255,460	+0.26(+0.57%)
Aug 15, 2018	45.03	45.20	44.40	45.07	292,048	-0.11(-0.23%)
Aug 14, 2018	44.58	45.27	44.58	45.18	274,562	+0.79(+1.77%)
Aug 13, 2018	44.79	44.83	44.05	44.39	278,524	-0.34(-0.75%)
Aug 10, 2018	44.88	45.08	44.43	44.73	186,067	-0.56(-1.23%)
Aug 09, 2018	45.59	45.81	45.18	45.28	406,288	-0.23(-0.51%)
Aug 08, 2018	46.07	46.07	45.33	45.51	342,907	-0.63(-1.37%)
Aug 07, 2018	46.16	46.68	46.02	46.15	324,696	+0.25(+0.56%)
Aug 06, 2018	45.29	46.27	45.11	45.89	290,705	+0.67(+1.48%)
Aug 03, 2018	44.96	45.39	44.93	45.22	315,773	+0.48(+1.08%)
Aug 02, 2018	44.89	45.47	44.64	44.74	483,346	-0.36(-0.80%)
Aug 01, 2018	45.81	46.12	44.67	45.10	613,158	-0.76(-1.65%)
Jul 31, 2018	45.62	46.02	45.46	45.86	826,380	+0.31(+0.68%)
Jul 30, 2018	44.97	45.75	44.80	45.55	693,258	+0.76(+1.69%)
Jul 27, 2018	44.49	45.20	44.49	44.79	550,952	+0.55(+1.25%)
Jul 26, 2018	43.76	46.08	43.25	44.24	1,158,823	+1.84(+4.33%)
Jul 25, 2018	42.00	42.55	41.37	42.40	919,614	-0.22(-0.52%)
Jul 24, 2018	43.60	43.92	42.45	42.62	632,793	-0.61(-1.42%)
Jul 23, 2018	42.95	43.35	42.75	43.24	221,794	+0.28(+0.65%)
Jul 20, 2018	43.28	43.34	42.78	42.96	303,677	-0.38(-0.87%)
Jul 19, 2018	43.03	43.55	42.90	43.34	425,011	+0.32(+0.74%)
Jul 18, 2018	42.38	43.06	40.95	43.02	898,603	-0.21(-0.49%)
Jul 17, 2018	42.70	43.33	42.65	43.23	592,558	+0.44(+1.03%)
Jul 16, 2018	42.89	43.34	42.45	42.79	407,916	+0.03(+0.06%)
Jul 13, 2018	42.69	43.31	42.51	42.76	320,843	+0.27(+0.64%)
Jul 12, 2018	42.94	42.94	41.69	42.49	627,637	-0.22(-0.51%)
Jul 11, 2018	43.15	43.15	42.33	42.71	334,647	-0.72(-1.66%)
Jul 10, 2018	44.58	44.78	42.85	43.43	450,009	-0.83(-1.89%)
Jul 09, 2018	43.81	44.48	43.72	44.27	340,543	+0.69(+1.59%)
Jul 06, 2018	43.18	43.78	42.94	43.57	306,762	+0.32(+0.73%)
Jul 05, 2018	42.47	43.36	42.47	43.26	800,492	+1.57(+3.77%)
Jul 03, 2018		41.68	41.68	41.68	0	+0.19(+0.47%)
Jul 02, 2018	40.95	41.55	40.69	41.49	251,968	+0.33(+0.81%)
Jun 29, 2018		42.34	41.13	41.16	302,328	-0.76(-1.80%)
Jun 28, 2018	41.76	42.10	41.31	41.91	337,599	+0.07(+0.17%)
Jun 27, 2018	42.65	42.76	41.83	41.84	453,322	-0.79(-1.85%)
Jun 26, 2018	42.53	42.68	42.18	42.63	361,094	+0.10(+0.23%)
Jun 25, 2018	43.90	43.90	41.99	42.54	777,787	-1.55(-3.53%)
Jun 22, 2018	45.33	45.54	43.84	44.09	782,847	-0.61(-1.36%)
Jun 21, 2018	45.03	45.13	44.47	44.70	297,695	-0.47(-1.03%)
Jun 20, 2018	45.29	45.55	44.78	45.16	178,483	+0.25(+0.57%)
Jun 19, 2018	44.41	45.10	44.40	44.91	234,920	+0.11(+0.25%)
Jun 18, 2018	44.13	45.08	44.13	44.79	328,817	+0.27(+0.61%)
Jun 15, 2018		44.77	44.28	44.52	330,582	+0.24(+0.54%)
Jun 14, 2018	44.19	44.45	43.95	44.28	245,223	+0.22(+0.50%)
Jun 13, 2018	44.65	44.65	43.91	44.06	319,842	-0.56(-1.26%)
Jun 12, 2018	45.16	45.16	44.50	44.63	270,785	-0.09(-0.20%)
Jun 11, 2018	44.72	45.13	44.63	44.71	292,106	+0.11(+0.26%)
Jun 08, 2018	44.07	44.70	43.91	44.60	423,040	+0.48(+1.10%)
Jun 07, 2018	44.57	45.45	43.92	44.12	438,503	-0.33(-0.73%)
Jun 06, 2018		44.59		44.44	257,101	+0.59(+1.34%)
Jun 05, 2018	42.94	43.94	42.78	43.85	517,297	+0.84(+1.96%)
Jun 04, 2018	42.80	43.20	42.74	43.01	235,747	+0.32(+0.74%)

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.