Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		46.83	46.83	46.83	0	-0.15(-0.33%)
Aug 30, 2018	46.77	47.09	46.27	46.98	1,722,465	+0.31(+0.66%)
Aug 29, 2018	45.71	46.73	45.38	46.68	2,439,688	+1.30(+2.86%)
Aug 28, 2018	45.02	45.84	45.02	45.38	1,520,641	+0.28(+0.62%)
Aug 27, 2018	45.20	45.91	44.89	45.10	1,238,050	+0.18(+0.40%)
Aug 24, 2018	44.20	45.35	44.17	44.92	1,502,538	+0.85(+1.92%)
Aug 23, 2018	42.65	44.19	42.35	44.07	1,848,735	+1.20(+2.80%)
Aug 22, 2018	42.80	43.52	42.76	42.87	1,681,830	+0.32(+0.76%)
Aug 21, 2018	42.39	43.00	42.17	42.54	2,247,973	+0.55(+1.31%)
Aug 20, 2018	41.26	42.33	41.14	41.99	1,578,993	+0.86(+2.08%)
Aug 17, 2018	41.46	41.78	40.82	41.14	2,000,021	-0.12(-0.28%)
Aug 16, 2018	41.64	42.02	41.16	41.25	1,143,104	-0.26(-0.63%)
Aug 15, 2018	42.52	42.65	40.91	41.52	2,257,851	-1.22(-2.85%)
Aug 14, 2018	43.01	43.28	42.64	42.73	2,348,913	+0.29(+0.68%)
Aug 13, 2018	43.70	44.35	42.36	42.45	2,972,527	-0.99(-2.27%)
Aug 10, 2018	42.59	43.57	42.53	43.43	8,276,140	-1.56(-3.47%)
Aug 09, 2018	45.37	45.61	44.87	44.99	1,847,351	-0.32(-0.71%)
Aug 08, 2018	45.18	45.63	44.92	45.31	3,022,415	-0.24(-0.53%)
Aug 07, 2018	44.01	46.08	44.01	45.56	2,757,566	+1.75(+3.99%)
Aug 06, 2018	43.67	44.01	43.27	43.81	1,747,456	+0.25(+0.58%)
Aug 03, 2018	41.99	43.72	41.76	43.56	2,528,377	+1.34(+3.18%)
Aug 02, 2018	42.12	43.30	40.74	42.21	3,438,332	+1.03(+2.50%)
Aug 01, 2018	41.78	41.96	40.76	41.18	2,354,505	-0.67(-1.61%)
Jul 31, 2018	41.90	42.27	41.58	41.85	2,301,315	+0.15(+0.37%)
Jul 30, 2018	41.33	41.79	40.98	41.70	1,650,925	+0.73(+1.79%)
Jul 27, 2018	41.59	41.94	40.71	40.97	1,535,213	-0.56(-1.36%)
Jul 26, 2018	39.01	41.74	39.01	41.53	2,240,384	+2.46(+6.31%)
Jul 25, 2018	38.74	39.18	38.45	39.07	1,268,377	+0.31(+0.81%)
Jul 24, 2018	38.47	39.22	38.35	38.75	1,854,973	+0.56(+1.45%)
Jul 23, 2018	38.68	38.71	38.01	38.20	1,315,160	-0.22(-0.56%)
Jul 20, 2018	38.44	38.72	38.15	38.41	1,064,468	+0.01(+0.02%)
Jul 19, 2018	38.35	38.60	37.95	38.40	839,243	-0.04(-0.09%)
Jul 18, 2018	37.64	38.52	37.18	38.44	1,338,906	+0.68(+1.80%)
Jul 17, 2018	37.98	38.29	37.64	37.76	1,984,449	-0.12(-0.31%)
Jul 16, 2018	37.82	38.39	37.67	37.87	1,554,646	-0.15(-0.40%)
Jul 13, 2018	37.99	38.43	37.62	38.03	1,053,875	+0.25(+0.66%)
Jul 12, 2018	37.75	37.99	36.89	37.78	1,585,767	+0.04(+0.12%)
Jul 11, 2018	38.01	39.18	37.58	37.73	1,931,130	-1.25(-3.20%)
Jul 10, 2018	39.23	40.13	38.79	38.98	1,801,481	-0.22(-0.57%)
Jul 09, 2018	38.50	39.86	38.31	39.20	2,766,650	+1.16(+3.04%)
Jul 06, 2018	37.19	38.30	37.15	38.04	2,004,301	+0.52(+1.39%)
Jul 05, 2018	38.16	38.71	37.09	37.52	2,331,023	+0.04(+0.12%)
Jul 03, 2018		37.48	37.48	37.48	0	+0.11(+0.29%)
Jul 02, 2018	36.99	37.52	36.90	37.37	3,190,570	-0.21(-0.55%)
Jun 29, 2018	37.63	38.32	37.56	37.58	2,103,902	+0.31(+0.84%)
Jun 28, 2018	37.38	37.72	37.02	37.27	1,898,649	-0.13(-0.36%)
Jun 27, 2018	38.71	39.07	37.39	37.40	2,278,155	-1.16(-3.02%)
Jun 26, 2018	38.20	39.12	38.06	38.56	3,199,910	+0.41(+1.08%)
Jun 25, 2018	39.83	40.06	37.84	38.15	2,995,708	-1.69(-4.25%)
Jun 22, 2018	40.62	40.87	39.45	39.85	3,158,102	+0.20(+0.50%)
Jun 21, 2018	40.94	41.05	39.55	39.65	2,972,219	-1.54(-3.74%)
Jun 20, 2018	42.53	42.65	41.07	41.19	2,750,269	-1.22(-2.87%)
Jun 19, 2018	41.95	42.88	41.91	42.41	1,579,665	-0.08(-0.19%)
Jun 18, 2018	41.84	43.67	41.84	42.49	1,797,679	+0.65(+1.54%)
Jun 15, 2018		42.38	41.51	41.84	3,924,345	-0.54(-1.27%)
Jun 14, 2018	42.52	42.97	42.12	42.38	1,938,149	+0.19(+0.45%)
Jun 13, 2018	42.36	42.74	41.00	42.19	3,628,313	-0.12(-0.28%)
Jun 12, 2018	43.44	43.69	42.09	42.31	2,849,929	-1.07(-2.46%)
Jun 11, 2018	43.88	43.92	42.67	43.38	2,632,153	-0.54(-1.22%)
Jun 08, 2018	44.08	44.52	43.50	43.92	1,865,972	-0.26(-0.59%)
Jun 07, 2018	43.75	44.37	43.31	44.17	2,477,277	+0.65(+1.48%)
Jun 06, 2018			42.97	43.53	2,897,487	-1.67(-3.69%)
Jun 05, 2018	45.21	45.47	44.24	45.20	2,547,563	-0.13(-0.28%)
Jun 04, 2018	44.61	45.70	44.31	45.32	5,574,272	+1.70(+3.90%)

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.