Date	Open	High	Low	Close	Volume	Change (%)
Aug 24, 2018		44.74	44.74		0	+0.00(+0.00%)
Aug 23, 2018	44.71	44.73	44.68	44.72	972,745	+0.01(+0.02%)
Aug 22, 2018	44.69	44.73	44.69	44.71	146,281	+0.02(+0.04%)
Aug 21, 2018	44.67	44.71	44.67	44.69	159,087	+0.01(+0.02%)
Aug 20, 2018	44.69	44.70	44.67	44.68	127,316	+0.00(+0.00%)
Aug 17, 2018	44.70	44.70	44.67	44.68	93,200	+0.02(+0.04%)
Aug 16, 2018	44.69	44.70	44.66	44.66	325,650	-0.04(-0.09%)
Aug 15, 2018	44.66	44.70	44.66	44.70	428,034	+0.04(+0.09%)
Aug 14, 2018	44.65	44.70	44.65	44.66	209,127	+0.00(+0.00%)
Aug 13, 2018	44.61	44.68	44.60	44.66	180,796	+0.00(+0.00%)
Aug 10, 2018	44.61	44.68	44.61	44.66	342,700	+0.05(+0.11%)
Aug 09, 2018	44.60	44.63	44.60	44.61	961,022	+0.00(+0.00%)
Aug 08, 2018	44.63	44.64	44.60	44.61	314,217	-0.03(-0.07%)
Aug 07, 2018	44.63	44.64	44.59	44.64	577,991	+0.01(+0.02%)
Aug 06, 2018	44.64	44.66	44.61	44.63	249,691	-0.01(-0.02%)
Aug 03, 2018	44.64	44.65	44.60	44.64	216,100	+0.02(+0.04%)
Aug 02, 2018	44.60	44.66	44.59	44.62	337,581	+0.01(+0.02%)
Aug 01, 2018	44.60	44.69	44.60	44.61	719,388	-0.03(-0.07%)
Jul 31, 2018	44.61	44.70	44.55	44.64	258,789	+0.04(+0.09%)
Jul 30, 2018	44.51	44.63	44.51	44.60	276,798	+0.12(+0.27%)
Jul 27, 2018	44.57	44.70	44.48	44.48	270,100	-0.05(-0.11%)
Jul 26, 2018	44.54	44.76	44.52	44.53	842,710	+0.00(+0.00%)
Jul 25, 2018	44.50	44.57	44.50	44.53	135,296	-0.01(-0.02%)
Jul 24, 2018	44.52	44.57	44.52	44.54	185,391	+0.02(+0.04%)
Jul 23, 2018	44.45	44.54	44.44	44.52	245,182	+0.11(+0.25%)
Jul 20, 2018	44.40	44.45	44.38	44.41	289,511	-0.01(-0.02%)
Jul 19, 2018	44.37	44.45	44.36	44.42	266,885	+0.06(+0.14%)
Jul 18, 2018	44.39	44.42	44.36	44.36	483,279	-0.04(-0.09%)
Jul 17, 2018	44.43	44.47	44.39	44.40	340,395	-0.05(-0.11%)
Jul 16, 2018	44.32	44.47	44.28	44.45	609,154	+0.18(+0.41%)
Jul 13, 2018	44.27	44.30	44.25	44.27	223,328	-0.02(-0.05%)
Jul 12, 2018	44.30	44.30	44.26	44.29	251,115	-0.04(-0.09%)
Jul 11, 2018	44.20	44.33	44.18	44.33	377,415	+0.08(+0.18%)
Jul 10, 2018	44.33	44.34	44.18	44.25	630,640	-0.10(-0.23%)
Jul 09, 2018	44.35	44.35	44.32	44.35	218,382	+0.00(+0.00%)
Jul 06, 2018	44.30	44.44	44.30	44.35	293,687	-0.04(-0.09%)
Jul 05, 2018	44.20	44.40	44.12	44.39	591,734	+0.25(+0.57%)
Jul 03, 2018		44.14	44.14	44.14	0	+0.02(+0.05%)
Jul 02, 2018	44.13	44.15	44.05	44.12	1,447,015	-0.01(-0.02%)
Jun 29, 2018	44.16	44.17	44.09	44.13	969,792	-0.02(-0.05%)
Jun 28, 2018	44.18	44.21	44.15	44.15	465,398	-0.02(-0.05%)
Jun 27, 2018	44.20	44.21	44.13	44.17	1,021,280	-0.03(-0.07%)
Jun 26, 2018	44.16	44.20	44.15	44.20	692,601	+0.05(+0.11%)
Jun 25, 2018	44.15	44.23	44.12	44.15	787,843	-0.04(-0.09%)
Jun 22, 2018	44.12	44.29	44.10	44.19	2,056,356	+0.09(+0.20%)
Jun 21, 2018	44.06	44.20	44.00	44.10	1,588,345	+0.00(+0.00%)
Jun 20, 2018	44.00	44.15	43.98	44.10	2,141,300	+0.11(+0.25%)
Jun 19, 2018	44.05	44.46	43.88	43.99	11,891,203	+4.10(+10.28%)
Jun 18, 2018	39.65	39.99	39.57	39.89	386,554	+0.03(+0.08%)
Jun 15, 2018		40.00	39.62	39.86	389,274	-0.14(-0.35%)
Jun 14, 2018	39.94	40.01	39.55	40.00	419,173	+0.24(+0.60%)
Jun 13, 2018	39.62	39.82	39.29	39.76	735,714	+0.19(+0.48%)
Jun 12, 2018	39.46	40.14	39.24	39.57	260,246	+0.28(+0.71%)
Jun 11, 2018	38.84	39.58	38.84	39.29	317,984	+0.30(+0.77%)
Jun 08, 2018	37.93	39.18	37.67	38.99	359,247	+1.02(+2.69%)
Jun 07, 2018	38.87	39.06	37.68	37.97	520,332	-0.63(-1.63%)
Jun 06, 2018				38.60	1,343,976	-1.27(-3.19%)
Jun 05, 2018	34.01	40.25	34.01	39.87	4,312,009	+5.92(+17.44%)
Jun 04, 2018	33.93	34.33	33.78	33.95	239,846	-0.03(-0.09%)
Jun 01, 2018	34.31	34.68	33.95	33.98	161,774	-0.13(-0.38%)
May 31, 2018	34.50	34.65	33.77	34.11	239,187	-0.27(-0.79%)
May 30, 2018	33.88	34.54	33.82	34.38	251,459	+0.74(+2.20%)
May 29, 2018	33.34	33.72	33.07	33.64	290,439	+0.11(+0.33%)
May 25, 2018		33.53	33.53	33.53	0	+0.33(+0.99%)
May 24, 2018	33.36	33.40	33.00	33.20	381,715	-0.05(-0.15%)
May 23, 2018	33.13	33.41	33.05	33.25	413,890	-0.18(-0.54%)
May 22, 2018	34.23	34.34	33.37	33.43	223,414	-0.79(-2.31%)
May 21, 2018	34.42	34.56	34.16	34.22	126,952	-0.14(-0.41%)
May 18, 2018	34.46	35.20	34.24	34.36	350,142	+0.07(+0.20%)
May 17, 2018	34.29	34.53	34.18	34.29	339,075	+0.07(+0.20%)
May 16, 2018	34.18	34.51	34.03	34.22	308,055	+0.13(+0.38%)
May 15, 2018	34.18	34.26	33.84	34.09	300,150	-0.29(-0.84%)
May 14, 2018	34.28	34.70	34.17	34.38	192,126	+0.18(+0.53%)
May 11, 2018	34.14	34.33	33.98	34.20	369,038	-0.02(-0.06%)
May 10, 2018	33.73	34.62	33.63	34.22	406,767	+0.58(+1.72%)
May 09, 2018	33.63	34.20	33.56	33.64	606,595	+0.14(+0.42%)
May 08, 2018	33.26	33.60	33.17	33.50	341,728	+0.00(+0.00%)
May 07, 2018	33.64	33.84	33.37	33.50	256,667	+0.00(+0.00%)
May 04, 2018	32.81	34.13	32.52	33.50	546,644	+0.73(+2.23%)
May 03, 2018	32.89	33.40	32.77	32.77	389,361	-0.40(-1.21%)
May 02, 2018	32.80	33.66	31.00	33.17	1,336,836	-1.77(-5.07%)

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.