Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		35.56	35.56	35.56	0	+0.16(+0.45%)
Aug 30, 2018	35.23	35.67	35.22	35.40	4,220,045	-0.14(-0.39%)
Aug 29, 2018	35.16	35.69	35.16	35.54	6,682,556	+0.48(+1.37%)
Aug 28, 2018	35.07	35.30	34.95	35.06	5,539,678	+0.12(+0.34%)
Aug 27, 2018	34.87	35.05	34.65	34.94	4,224,902	+0.22(+0.63%)
Aug 24, 2018	34.45	34.82	34.41	34.72	5,511,100	+0.37(+1.08%)
Aug 23, 2018	34.41	34.66	34.26	34.35	3,732,440	-0.12(-0.35%)
Aug 22, 2018	34.34	34.55	34.08	34.47	4,153,056	-0.02(-0.06%)
Aug 21, 2018	34.70	34.86	34.49	34.49	6,884,060	-0.08(-0.23%)
Aug 20, 2018	34.50	34.75	34.12	34.57	5,244,073	+0.16(+0.46%)
Aug 17, 2018	34.35	34.62	34.12	34.41	5,113,800	+0.12(+0.35%)
Aug 16, 2018	35.00	35.06	34.16	34.29	7,195,760	-0.60(-1.72%)
Aug 15, 2018	33.60	35.26	33.52	34.89	16,216,546	+1.19(+3.53%)
Aug 14, 2018	33.35	33.79	33.30	33.70	7,462,425	+0.40(+1.20%)
Aug 13, 2018	33.58	33.84	33.29	33.30	4,552,790	-0.25(-0.75%)
Aug 10, 2018	33.74	33.88	33.35	33.55	4,485,900	-0.30(-0.89%)
Aug 09, 2018	34.22	34.42	33.76	33.85	8,309,176	-0.44(-1.28%)
Aug 08, 2018	34.23	34.59	34.07	34.29	9,790,850	+1.07(+3.22%)
Aug 07, 2018	33.15	33.29	33.02	33.22	4,189,246	+0.07(+0.21%)
Aug 06, 2018	33.46	33.50	33.05	33.15	5,421,800	-0.38(-1.13%)
Aug 03, 2018	33.42	33.55	33.12	33.53	4,425,800	+0.15(+0.45%)
Aug 02, 2018	33.29	33.40	32.90	33.38	6,269,155	-0.01(-0.03%)
Aug 01, 2018	33.55	33.73	33.30	33.39	5,737,304	-0.22(-0.65%)
Jul 31, 2018	33.08	33.86	33.08	33.61	9,438,065	+0.68(+2.06%)
Jul 30, 2018	33.72	33.74	32.87	32.93	9,844,896	-0.84(-2.49%)
Jul 27, 2018	34.38	34.40	33.58	33.77	5,504,200	-0.56(-1.63%)
Jul 26, 2018	34.50	34.63	34.08	34.33	6,327,940	+0.01(+0.03%)
Jul 25, 2018	32.27	34.34	32.27	34.32	12,279,227	+0.75(+2.23%)
Jul 24, 2018	33.79	33.86	33.23	33.57	9,193,117	-0.14(-0.42%)
Jul 23, 2018	33.72	33.87	33.42	33.71	5,941,352	-0.06(-0.18%)
Jul 20, 2018	33.54	33.99	33.54	33.77	5,196,792	+0.05(+0.15%)
Jul 19, 2018	33.73	33.87	33.60	33.72	2,756,800	-0.02(-0.06%)
Jul 18, 2018	33.95	34.15	33.48	33.74	6,430,940	-0.21(-0.62%)
Jul 17, 2018	33.16	34.16	33.11	33.95	8,800,409	+0.80(+2.41%)
Jul 16, 2018	33.15	33.35	32.91	33.15	7,234,801	-0.20(-0.60%)
Jul 13, 2018	33.56	33.65	33.26	33.35	4,994,380	+0.01(+0.03%)
Jul 12, 2018	33.69	33.78	33.32	33.34	4,704,227	+0.00(+0.00%)
Jul 11, 2018	33.22	33.52	33.10	33.34	4,036,814	-0.22(-0.66%)
Jul 10, 2018	33.94	34.09	33.52	33.56	6,804,519	-0.23(-0.68%)
Jul 09, 2018	33.82	33.98	33.58	33.79	3,769,077	+0.18(+0.54%)
Jul 06, 2018	33.39	33.76	33.31	33.61	4,170,725	+0.39(+1.17%)
Jul 05, 2018	33.23	33.65	32.70	33.22	6,562,908	+0.01(+0.03%)
Jul 03, 2018		33.21	33.21	33.21	0	+0.38(+1.16%)
Jul 02, 2018	32.51	32.91	32.35	32.83	4,860,858	+0.13(+0.40%)
Jun 29, 2018	32.50	32.88	32.42	32.70	8,656,960	+0.20(+0.62%)
Jun 28, 2018	31.87	32.63	31.78	32.50	5,674,082	+0.65(+2.04%)
Jun 27, 2018	32.21	32.65	31.85	31.85	5,918,751	-0.15(-0.47%)
Jun 26, 2018	32.18	32.26	31.85	32.00	5,636,318	-0.12(-0.37%)
Jun 25, 2018	32.61	32.62	31.88	32.12	4,098,076	-0.50(-1.53%)
Jun 22, 2018	32.33	33.03	32.22	32.62	9,684,104	+0.47(+1.46%)
Jun 21, 2018	32.28	32.58	32.05	32.15	4,500,780	-0.08(-0.25%)
Jun 20, 2018	31.95	32.53	31.87	32.23	6,642,475	+0.31(+0.97%)
Jun 19, 2018	31.97	32.10	31.79	31.92	6,482,772	-0.37(-1.15%)
Jun 18, 2018	32.64	32.73	31.80	32.29	6,432,828	-0.67(-2.03%)
Jun 15, 2018		32.98	32.35	32.96	12,738,411	+0.45(+1.38%)
Jun 14, 2018	32.29	32.76	32.17	32.51	12,428,805	+0.78(+2.46%)
Jun 13, 2018	31.67	32.66	31.55	31.73	22,257,008	-2.11(-6.24%)
Jun 12, 2018	34.91	35.21	33.71	33.84	21,974,322	-0.48(-1.40%)
Jun 11, 2018	31.97	37.30	31.77	34.32	34,443,416	+2.37(+7.42%)
Jun 08, 2018	31.07	31.98	31.04	31.95	14,035,809	+0.92(+2.96%)
Jun 07, 2018	30.91	31.18	30.43	31.03	10,129,471	+0.23(+0.75%)
Jun 06, 2018		30.90	30.59	30.80	6,337,604	+0.08(+0.26%)
Jun 05, 2018	30.62	30.83	30.49	30.72	6,452,443	+0.12(+0.39%)
Jun 04, 2018	30.79	30.81	30.38	30.60	4,085,178	+0.01(+0.03%)

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.