Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		47.19	47.19	47.19	0	-0.15(-0.33%)
Aug 30, 2018	47.13	47.46	46.63	47.35	1,709,138	+0.31(+0.66%)
Aug 29, 2018	46.07	47.09	45.73	47.04	2,420,811	+1.31(+2.86%)
Aug 28, 2018	45.38	46.19	45.38	45.73	1,508,876	+0.28(+0.62%)
Aug 27, 2018	45.55	46.27	45.24	45.45	1,228,471	+0.18(+0.40%)
Aug 24, 2018	44.54	45.70	44.51	45.27	1,490,913	+0.85(+1.92%)
Aug 23, 2018	42.99	44.53	42.68	44.41	1,834,431	+1.21(+2.80%)
Aug 22, 2018	43.13	43.86	43.09	43.20	1,668,818	+0.33(+0.76%)
Aug 21, 2018	42.72	43.33	42.50	42.88	2,230,580	+0.55(+1.31%)
Aug 20, 2018	41.59	42.66	41.46	42.32	1,566,776	+0.86(+2.08%)
Aug 17, 2018	41.79	42.10	41.14	41.46	1,984,547	-0.12(-0.28%)
Aug 16, 2018	41.97	42.35	41.48	41.58	1,134,260	-0.26(-0.63%)
Aug 15, 2018	42.85	42.99	41.23	41.84	2,240,382	-1.23(-2.85%)
Aug 14, 2018	43.35	43.61	42.98	43.07	2,330,740	+0.29(+0.68%)
Aug 13, 2018	44.04	44.70	42.70	42.78	2,949,527	-0.99(-2.27%)
Aug 10, 2018	42.92	43.91	42.87	43.77	8,212,105	-1.57(-3.47%)
Aug 09, 2018	45.72	45.96	45.22	45.34	1,833,057	-0.33(-0.71%)
Aug 08, 2018	45.53	45.98	45.27	45.67	2,999,030	-0.24(-0.53%)
Aug 07, 2018	44.36	46.44	44.36	45.91	2,736,230	+1.76(+3.99%)
Aug 06, 2018	44.01	44.36	43.61	44.15	1,733,936	+0.25(+0.58%)
Aug 03, 2018	42.32	44.06	42.08	43.90	2,508,814	+1.35(+3.18%)
Aug 02, 2018	42.45	43.63	41.06	42.54	3,411,728	+1.04(+2.50%)
Aug 01, 2018	42.11	42.29	41.08	41.50	2,336,287	-0.68(-1.61%)
Jul 31, 2018	42.23	42.60	41.91	42.18	2,283,509	+0.15(+0.37%)
Jul 30, 2018	41.65	42.12	41.30	42.03	1,638,151	+0.74(+1.79%)
Jul 27, 2018	41.92	42.27	41.02	41.29	1,523,335	-0.57(-1.36%)
Jul 26, 2018	39.32	42.06	39.32	41.85	2,223,050	+2.48(+6.31%)
Jul 25, 2018	39.05	39.49	38.75	39.37	1,258,563	+0.32(+0.81%)
Jul 24, 2018	38.77	39.52	38.65	39.05	1,840,620	+0.56(+1.45%)
Jul 23, 2018	38.98	39.01	38.31	38.49	1,304,984	-0.22(-0.56%)
Jul 20, 2018	38.74	39.02	38.45	38.71	1,056,232	+0.01(+0.02%)
Jul 19, 2018	38.65	38.90	38.24	38.70	832,750	-0.04(-0.09%)
Jul 18, 2018	37.94	38.82	37.47	38.74	1,328,546	+0.69(+1.80%)
Jul 17, 2018	38.28	38.59	37.94	38.05	1,969,095	-0.12(-0.31%)
Jul 16, 2018	38.12	38.69	37.96	38.17	1,542,617	-0.15(-0.40%)
Jul 13, 2018	38.29	38.73	37.92	38.32	1,045,721	+0.25(+0.66%)
Jul 12, 2018	38.04	38.29	37.18	38.07	1,573,498	+0.05(+0.12%)
Jul 11, 2018	38.31	39.49	37.87	38.03	1,916,188	-1.26(-3.20%)
Jul 10, 2018	39.53	40.45	39.09	39.28	1,787,542	-0.23(-0.57%)
Jul 09, 2018	38.80	40.17	38.61	39.51	2,745,244	+1.17(+3.04%)
Jul 06, 2018	37.48	38.59	37.44	38.34	1,988,793	+0.52(+1.39%)
Jul 05, 2018	38.46	39.01	37.38	37.82	2,312,987	+0.05(+0.12%)
Jul 03, 2018		37.77	37.77	37.77	0	+0.11(+0.29%)
Jul 02, 2018	37.28	37.82	37.19	37.66	3,165,883	-0.21(-0.55%)
Jun 29, 2018	37.93	38.62	37.85	37.87	2,087,623	+0.32(+0.84%)
Jun 28, 2018	37.67	38.02	37.31	37.56	1,883,959	-0.14(-0.36%)
Jun 27, 2018	39.01	39.37	37.68	37.69	2,260,528	-1.17(-3.02%)
Jun 26, 2018	38.49	39.43	38.36	38.87	3,175,151	+0.42(+1.08%)
Jun 25, 2018	40.14	40.37	38.13	38.45	2,972,530	-1.71(-4.25%)
Jun 22, 2018	40.93	41.19	39.76	40.16	3,133,667	+0.20(+0.50%)
Jun 21, 2018	41.26	41.37	39.86	39.96	2,949,222	-1.55(-3.74%)
Jun 20, 2018	42.86	42.98	41.39	41.51	2,728,990	-1.23(-2.87%)
Jun 19, 2018	42.28	43.22	42.24	42.74	1,567,443	-0.08(-0.19%)
Jun 18, 2018	42.17	44.01	42.17	42.82	1,783,770	+0.65(+1.54%)
Jun 15, 2018		42.71	41.84	42.17	3,893,981	-0.54(-1.27%)
Jun 14, 2018	42.85	43.30	42.45	42.71	1,923,153	+0.19(+0.45%)
Jun 13, 2018	42.69	43.07	41.32	42.52	3,600,239	-0.12(-0.28%)
Jun 12, 2018	43.78	44.03	42.41	42.64	2,827,879	-1.07(-2.46%)
Jun 11, 2018	44.22	44.26	43.00	43.72	2,611,787	-0.54(-1.22%)
Jun 08, 2018	44.42	44.87	43.83	44.26	1,851,535	-0.26(-0.59%)
Jun 07, 2018	44.09	44.72	43.65	44.52	2,458,110	+0.65(+1.48%)
Jun 06, 2018			43.31	43.87	2,875,068	-1.68(-3.69%)
Jun 05, 2018	45.57	45.83	44.59	45.55	2,527,852	-0.13(-0.28%)
Jun 04, 2018	44.96	46.05	44.66	45.68	5,531,142	+1.72(+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.