Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		46.46	46.46	46.46	0	-0.20(-0.42%)
Aug 30, 2018	46.76	47.20	46.03	46.66	1,406,280	+0.01(+0.02%)
Aug 29, 2018	46.47	47.42	46.04	46.65	1,650,955	+0.51(+1.11%)
Aug 28, 2018	45.85	46.73	45.84	46.14	1,054,187	+0.17(+0.37%)
Aug 27, 2018	46.52	46.82	45.45	45.97	1,615,019	-0.41(-0.88%)
Aug 24, 2018	46.08	47.66	46.05	46.38	2,135,807	+0.77(+1.68%)
Aug 23, 2018	43.96	45.93	43.96	45.61	1,792,640	+1.65(+3.74%)
Aug 22, 2018	43.57	44.28	43.57	43.96	1,036,839	+0.46(+1.06%)
Aug 21, 2018	42.98	43.94	42.94	43.50	1,249,205	+0.78(+1.84%)
Aug 20, 2018	42.13	43.47	42.11	42.72	1,265,001	+0.79(+1.89%)
Aug 17, 2018	41.53	42.30	41.41	41.93	1,344,023	+0.47(+1.13%)
Aug 16, 2018	40.98	41.90	40.86	41.46	1,314,165	+0.64(+1.56%)
Aug 15, 2018	42.16	42.27	40.65	40.82	2,073,219	-1.69(-3.97%)
Aug 14, 2018	42.44	43.12	42.06	42.51	1,436,318	+0.10(+0.24%)
Aug 13, 2018	44.00	44.48	41.93	42.41	3,222,349	-1.65(-3.75%)
Aug 10, 2018	44.15	44.88	43.96	44.06	1,262,674	-0.43(-0.97%)
Aug 09, 2018	45.38	45.94	44.16	44.50	2,109,805	-0.73(-1.61%)
Aug 08, 2018	43.72	45.98	43.35	45.23	4,809,030	+1.24(+2.82%)
Aug 07, 2018	43.94	44.78	43.87	43.99	1,311,226	+0.40(+0.91%)
Aug 06, 2018	43.20	43.71	42.65	43.59	1,498,509	+0.88(+2.07%)
Aug 03, 2018	43.22	43.44	42.12	42.71	1,298,868	-0.64(-1.49%)
Aug 02, 2018	43.13	43.49	41.29	43.35	1,612,280	+0.04(+0.10%)
Aug 01, 2018	45.06	45.26	43.22	43.31	2,068,046	-1.92(-4.24%)
Jul 31, 2018	44.74	45.27	44.51	45.23	1,731,092	+0.48(+1.08%)
Jul 30, 2018	44.13	45.19	43.55	44.74	1,570,363	+0.81(+1.85%)
Jul 27, 2018	44.25	44.83	43.59	43.93	1,294,624	-0.28(-0.63%)
Jul 26, 2018	41.64	44.56	41.52	44.21	3,382,200	+2.53(+6.06%)
Jul 25, 2018	40.89	41.87	40.53	41.68	1,723,680	+0.85(+2.08%)
Jul 24, 2018	41.41	42.19	40.39	40.83	1,986,848	-0.16(-0.39%)
Jul 23, 2018	41.48	41.50	40.48	40.99	1,063,513	-0.20(-0.47%)
Jul 20, 2018	40.88	41.32	40.57	41.19	1,627,414	+0.18(+0.43%)
Jul 19, 2018	40.69	41.33	40.40	41.01	1,658,380	-0.07(-0.17%)
Jul 18, 2018	40.07	41.32	39.82	41.08	1,631,604	+0.88(+2.19%)
Jul 17, 2018	40.11	40.84	39.90	40.20	1,153,780	+0.09(+0.23%)
Jul 16, 2018	40.10	40.69	39.59	40.10	1,492,322	-0.27(-0.67%)
Jul 13, 2018	40.28	40.98	40.14	40.37	1,478,783	+0.20(+0.51%)
Jul 12, 2018	39.87	40.42	39.44	40.17	1,412,465	+0.46(+1.15%)
Jul 11, 2018	41.01	41.65	39.30	39.71	1,838,373	-1.56(-3.78%)
Jul 10, 2018	42.84	43.10	40.93	41.27	2,256,407	-1.57(-3.66%)
Jul 09, 2018	41.95	42.88	41.81	42.84	2,164,549	+1.03(+2.48%)
Jul 06, 2018	41.13	42.39	40.93	41.81	1,579,729	+0.31(+0.76%)
Jul 05, 2018	42.66	43.22	40.61	41.49	2,074,953	-0.75(-1.79%)
Jul 03, 2018		42.25	42.25	42.25	0	+0.11(+0.26%)
Jul 02, 2018	42.08	42.33	41.34	42.14	1,685,062	-0.42(-0.98%)
Jun 29, 2018	42.98	43.81	42.49	42.55	2,374,873	-0.05(-0.12%)
Jun 28, 2018	42.53	43.21	42.05	42.61	1,955,123	+0.54(+1.29%)
Jun 27, 2018	42.88	42.88	41.71	42.06	2,129,284	-0.30(-0.70%)
Jun 26, 2018	41.90	42.74	41.52	42.36	2,150,143	+0.61(+1.46%)
Jun 25, 2018	42.95	43.16	40.87	41.75	4,716,309	-1.96(-4.48%)
Jun 22, 2018	44.90	45.33	42.99	43.71	5,273,212	-0.09(-0.21%)
Jun 21, 2018	45.38	46.19	43.51	43.80	3,112,483	-0.94(-2.10%)
Jun 20, 2018	44.82	45.31	43.78	44.74	1,907,949	+0.05(+0.11%)
Jun 19, 2018	43.81	45.29	43.67	44.69	1,794,981	+0.18(+0.40%)
Jun 18, 2018	43.88	46.03	43.88	44.51	1,844,636	+0.76(+1.74%)
Jun 15, 2018		44.04	44.04	43.75	2,491,045	-0.29(-0.65%)
Jun 14, 2018	45.36	45.58	43.95	44.04	2,256,244	-0.66(-1.48%)
Jun 13, 2018	44.42	45.26	43.05	44.70	3,753,675	+0.17(+0.38%)
Jun 12, 2018	47.13	47.29	44.44	44.53	3,316,036	-2.63(-5.58%)
Jun 11, 2018	47.17	47.81	46.72	47.16	2,387,162	-0.92(-1.92%)
Jun 08, 2018	48.60	49.05	47.69	48.08	1,465,086	-0.09(-0.19%)
Jun 07, 2018	48.15	48.46	47.13	48.18	1,776,223	+0.18(+0.37%)
Jun 06, 2018			46.34	48.00	4,284,730	-1.48(-2.98%)
Jun 05, 2018	50.75	50.91	48.90	49.48	4,972,735	-1.26(-2.47%)
Jun 04, 2018	50.68	52.22	49.10	50.73	3,882,346	+0.19(+0.37%)

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.