Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		47.13	47.13	47.13	0	+0.17(+0.36%)
Aug 30, 2018	46.54	47.33	45.91	46.96	477,932	+0.19(+0.40%)
Aug 29, 2018	46.94	47.14	46.67	46.77	383,081	-0.08(-0.17%)
Aug 28, 2018	46.40	46.96	45.98	46.85	439,630	+0.31(+0.67%)
Aug 27, 2018	47.06	47.40	46.44	46.54	487,600	-0.29(-0.62%)
Aug 24, 2018	46.95	47.34	46.71	46.83	566,036	-0.14(-0.30%)
Aug 23, 2018	46.80	47.00	46.25	46.98	421,980	+0.18(+0.38%)
Aug 22, 2018	46.54	47.10	46.54	46.80	445,301	+0.26(+0.55%)
Aug 21, 2018	46.44	47.14	46.26	46.54	519,311	+0.33(+0.71%)
Aug 20, 2018	45.63	46.38	45.53	46.21	608,863	+0.73(+1.60%)
Aug 17, 2018	44.48	45.63	44.46	45.49	765,282	+0.86(+1.93%)
Aug 16, 2018	44.93	45.19	44.58	44.63	386,785	-0.15(-0.34%)
Aug 15, 2018	44.48	45.11	44.33	44.78	537,182	+0.16(+0.36%)
Aug 14, 2018	44.02	44.78	43.76	44.62	668,360	+0.79(+1.80%)
Aug 13, 2018	43.25	43.95	43.19	43.83	618,422	+0.48(+1.10%)
Aug 10, 2018	43.23	43.86	43.09	43.35	630,917	-0.18(-0.42%)
Aug 09, 2018	43.72	44.16	43.47	43.54	695,076	-0.11(-0.26%)
Aug 08, 2018	43.63	43.82	43.16	43.65	1,173,017	+0.01(+0.02%)
Aug 07, 2018	44.59	44.67	43.63	43.64	801,662	-0.77(-1.72%)
Aug 06, 2018	43.97	44.67	43.83	44.41	1,001,972	+0.66(+1.51%)
Aug 03, 2018	44.08	44.19	43.40	43.75	1,241,846	-0.41(-0.92%)
Aug 02, 2018	42.90	44.25	42.32	44.16	2,037,995	+0.96(+2.22%)
Aug 01, 2018	43.85	44.37	42.29	43.20	7,922,328	-6.14(-12.44%)
Jul 31, 2018	49.74	50.27	48.77	49.33	2,244,350	-1.03(-2.05%)
Jul 30, 2018	52.25	52.28	50.21	50.36	1,020,440	-1.80(-3.46%)
Jul 27, 2018	52.50	53.00	51.93	52.17	1,091,357	-0.11(-0.22%)
Jul 26, 2018	51.72	52.46	50.97	52.28	591,915	+0.57(+1.11%)
Jul 25, 2018	51.40	51.77	50.82	51.71	791,468	+0.37(+0.72%)
Jul 24, 2018	52.75	52.75	50.94	51.34	1,101,389	-1.07(-2.05%)
Jul 23, 2018	52.13	52.60	51.61	52.41	697,854	+0.42(+0.81%)
Jul 20, 2018	52.33	52.57	51.63	51.99	534,995	-0.40(-0.76%)
Jul 19, 2018	51.52	52.49	51.52	52.39	621,535	+0.84(+1.62%)
Jul 18, 2018	50.53	51.77	50.53	51.55	796,710	+1.25(+2.49%)
Jul 17, 2018	49.97	50.51	49.40	50.30	757,648	+0.23(+0.46%)
Jul 16, 2018	50.51	50.92	49.38	50.07	572,674	-0.61(-1.20%)
Jul 13, 2018	50.56	50.94	50.37	50.68	858,143	+0.18(+0.37%)
Jul 12, 2018		51.15	50.27	50.49	660,202	+0.22(+0.44%)
Jul 11, 2018	49.09	50.49	49.09	50.27	696,167	+0.18(+0.37%)
Jul 10, 2018	50.76	50.76	49.72	50.09	722,636	-0.10(-0.19%)
Jul 09, 2018	50.36	50.61	50.08	50.19	505,670	-0.05(-0.11%)
Jul 06, 2018	50.05	50.62	49.46	50.24	940,761	+0.33(+0.67%)
Jul 05, 2018	49.68	50.13	49.39	49.90	529,700	+0.36(+0.73%)
Jul 03, 2018		49.54	49.54	49.54	0	+0.45(+0.91%)
Jul 02, 2018	48.24	49.10	47.62	49.09	1,296,585	+0.62(+1.27%)
Jun 29, 2018	49.35	49.55	48.40	48.48	839,303	-0.86(-1.75%)
Jun 28, 2018	48.41	49.42	47.89	49.34	1,915,937	+0.85(+1.74%)
Jun 27, 2018	49.47	49.64	48.34	48.50	1,066,756	-1.12(-2.25%)
Jun 26, 2018	49.41	49.82	49.15	49.61	818,643	+0.29(+0.59%)
Jun 25, 2018	50.64	50.80	49.11	49.32	1,582,137	-1.45(-2.86%)
Jun 22, 2018	51.51	51.84	50.29	50.78	1,963,368	-1.90(-3.61%)
Jun 21, 2018	51.48	52.90	51.38	52.68	1,615,312	+1.82(+3.58%)
Jun 20, 2018	51.02	51.43	50.58	50.86	700,242	-0.16(-0.31%)
Jun 19, 2018	49.96	51.24	49.88	51.01	887,640	+0.74(+1.47%)
Jun 18, 2018	49.88	50.48	49.88	50.27	1,185,706	-0.67(-1.31%)
Jun 15, 2018		51.80	48.30	50.94	3,666,232	+2.64(+5.47%)
Jun 14, 2018	48.28	48.74	48.16	48.30	982,850	+0.39(+0.81%)
Jun 13, 2018	47.82	48.78	47.54	47.91	817,569	+0.30(+0.63%)
Jun 12, 2018	47.24	47.69	46.87	47.62	945,776	+0.63(+1.35%)
Jun 11, 2018	47.58	47.75	46.93	46.98	958,692	-0.62(-1.29%)
Jun 08, 2018	47.10	47.77	47.10	47.60	627,012	+0.39(+0.82%)
Jun 07, 2018	47.91	48.17	47.02	47.21	1,019,048	-0.65(-1.36%)
Jun 06, 2018		48.13		47.86	674,281	+0.57(+1.21%)
Jun 05, 2018	46.45	47.41	46.30	47.29	643,588	+0.83(+1.78%)
Jun 04, 2018	45.97	46.54	45.78	46.46	841,526	+0.64(+1.40%)

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.