Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		45.73	45.73	45.73	0	+0.11(+0.24%)
Aug 30, 2018	46.61	46.69	45.56	45.62	246,536	-0.29(-0.63%)
Aug 29, 2018	46.25	46.46	45.73	45.91	261,130	-0.35(-0.76%)
Aug 28, 2018	45.62	46.26	45.27	46.26	233,806	+0.64(+1.40%)
Aug 27, 2018	46.28	46.28	45.07	45.62	401,146	-0.47(-1.02%)
Aug 24, 2018	45.46	46.17	45.46	46.09	349,600	+0.55(+1.21%)
Aug 23, 2018	45.20	45.96	45.20	45.54	262,602	+0.22(+0.49%)
Aug 22, 2018	45.42	45.47	44.74	45.32	414,616	+0.34(+0.76%)
Aug 21, 2018	44.11	45.26	43.95	44.98	241,542	+0.84(+1.90%)
Aug 20, 2018	44.48	44.55	44.09	44.14	230,793	+0.03(+0.07%)
Aug 17, 2018	43.80	44.12	43.22	44.11	250,000	+0.82(+1.89%)
Aug 16, 2018	43.66	43.74	43.14	43.29	340,987	-0.32(-0.73%)
Aug 15, 2018	44.10	44.61	43.42	43.61	331,606	-0.58(-1.31%)
Aug 14, 2018	44.51	44.83	44.12	44.19	258,513	-0.33(-0.74%)
Aug 13, 2018	43.98	44.53	43.76	44.52	243,188	+0.35(+0.79%)
Aug 10, 2018	45.26	45.32	44.16	44.17	173,100	-0.54(-1.21%)
Aug 09, 2018	45.00	45.15	44.36	44.71	236,657	+0.37(+0.83%)
Aug 08, 2018	45.08	45.08	44.14	44.34	276,175	-0.01(-0.02%)
Aug 07, 2018	44.59	44.61	44.03	44.35	344,683	-0.29(-0.65%)
Aug 06, 2018	44.48	44.73	44.07	44.64	466,412	+0.63(+1.43%)
Aug 03, 2018	44.48	44.48	43.30	44.01	226,700	+0.42(+0.96%)
Aug 02, 2018	43.89	44.37	43.42	43.59	375,881	-0.07(-0.16%)
Aug 01, 2018	42.32	43.73	42.32	43.66	424,149	+0.91(+2.13%)
Jul 31, 2018	42.50	42.81	41.87	42.75	351,812	+0.89(+2.13%)
Jul 30, 2018	43.29	43.29	41.59	41.86	658,251	-1.51(-3.48%)
Jul 27, 2018	43.44	43.73	42.63	43.37	897,600	+0.72(+1.69%)
Jul 26, 2018	41.19	43.10	40.95	42.65	1,021,020	+1.78(+4.36%)
Jul 25, 2018	40.37	41.03	40.07	40.87	588,373	+0.46(+1.14%)
Jul 24, 2018	40.89	40.89	40.02	40.41	331,974	-0.36(-0.88%)
Jul 23, 2018	40.98	41.27	40.19	40.77	526,524	-0.53(-1.28%)
Jul 20, 2018	40.98	41.62	40.81	41.30	745,646	-0.06(-0.15%)
Jul 19, 2018	40.77	41.48	40.64	41.36	306,878	+0.46(+1.12%)
Jul 18, 2018	41.25	41.45	40.70	40.90	275,946	-0.24(-0.58%)
Jul 17, 2018	41.14	41.79	40.99	41.14	454,948	+0.24(+0.59%)
Jul 16, 2018	40.86	41.11	40.45	40.90	322,698	-0.08(-0.20%)
Jul 13, 2018	41.57	41.62	40.87	40.98	429,599	-0.44(-1.06%)
Jul 12, 2018	41.70	42.34	41.30	41.42	324,358	-0.74(-1.76%)
Jul 11, 2018	42.19	42.77	42.12	42.16	650,713	+0.16(+0.38%)
Jul 10, 2018	41.22	42.16	41.22	42.00	840,068	+0.63(+1.52%)
Jul 09, 2018	41.56	41.94	41.17	41.37	693,451	-0.45(-1.08%)
Jul 06, 2018	41.60	42.04	41.57	41.82	213,311	+0.30(+0.72%)
Jul 05, 2018	40.76	41.56	40.54	41.52	328,345	+0.80(+1.96%)
Jul 03, 2018		40.72	40.72	40.72	0	+0.43(+1.07%)
Jul 02, 2018	39.43	40.35	39.36	40.29	687,031	+0.79(+2.00%)
Jun 29, 2018	39.57	39.79	39.29	39.50	673,888	-0.14(-0.35%)
Jun 28, 2018	39.38	39.74	39.04	39.64	358,976	+0.33(+0.84%)
Jun 27, 2018	39.75	39.87	39.31	39.31	547,786	-0.17(-0.43%)
Jun 26, 2018	38.70	39.93	38.66	39.48	553,745	+0.84(+2.17%)
Jun 25, 2018	39.69	39.87	38.52	38.64	685,604	-1.11(-2.79%)
Jun 22, 2018	39.44	40.02	39.14	39.75	1,494,354	+0.35(+0.89%)
Jun 21, 2018	39.22	39.48	38.28	39.40	2,896,083	+0.21(+0.54%)
Jun 20, 2018	39.01	39.60	38.55	39.19	919,771	+0.12(+0.31%)
Jun 19, 2018	39.41	39.63	38.83	39.07	473,359	-0.76(-1.91%)
Jun 18, 2018	39.75	40.04	39.29	39.83	427,539	-0.10(-0.25%)
Jun 15, 2018		40.83	39.92	39.93	744,398	-0.30(-0.75%)
Jun 14, 2018	40.64	40.86	40.01	40.23	685,842	-0.13(-0.32%)
Jun 13, 2018	40.81	41.72	40.30	40.36	1,407,119	-0.31(-0.76%)
Jun 12, 2018	41.35	41.62	40.10	40.67	799,268	-0.56(-1.36%)
Jun 11, 2018	41.32	41.62	40.92	41.23	402,242	-0.13(-0.31%)
Jun 08, 2018	39.79	41.42	39.79	41.36	857,356	+1.52(+3.82%)
Jun 07, 2018	39.36	39.99	39.27	39.84	508,461	+0.44(+1.12%)
Jun 06, 2018			38.64	39.40	462,820	-0.09(-0.23%)
Jun 05, 2018	38.84	39.66	38.69	39.49	844,410	+0.55(+1.41%)
Jun 04, 2018	38.56	39.00	38.33	38.94	475,092	+0.37(+0.96%)

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.