Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		24.11	24.11	24.11	0	-0.08(-0.34%)
Aug 30, 2018	24.57	24.64	24.14	24.19	4,320,415	-0.49(-2.00%)
Aug 29, 2018	24.65	24.83	23.95	24.69	8,927,807	-0.03(-0.11%)
Aug 28, 2018	25.21	25.31	24.66	24.71	8,035,530	-0.50(-1.99%)
Aug 27, 2018	25.22	25.31	24.94	25.21	8,546,060	+0.02(+0.07%)
Aug 24, 2018	25.72	25.77	24.90	25.20	15,135,362	-0.57(-2.23%)
Aug 23, 2018	27.33	27.64	25.50	25.77	38,491,052	-3.32(-11.41%)
Aug 22, 2018	29.12	29.54	29.02	29.09	7,304,690	-0.02(-0.06%)
Aug 21, 2018	29.77	29.83	28.68	29.11	4,974,394	-0.50(-1.69%)
Aug 20, 2018	29.14	29.66	29.11	29.61	4,204,364	+0.47(+1.60%)
Aug 17, 2018	28.74	29.23	28.52	29.15	2,740,001	+0.39(+1.37%)
Aug 16, 2018	28.80	28.92	28.30	28.75	2,981,020	+0.20(+0.69%)
Aug 15, 2018	28.99	29.00	28.15	28.55	4,334,867	-0.74(-2.54%)
Aug 14, 2018	28.04	29.41	27.86	29.30	6,505,738	+1.39(+4.97%)
Aug 13, 2018	28.03	28.18	27.60	27.91	7,194,780	-0.06(-0.22%)
Aug 10, 2018	28.07	28.64	27.52	27.97	6,971,959	-0.24(-0.86%)
Aug 09, 2018	28.69	29.44	28.04	28.21	9,792,670	-0.13(-0.44%)
Aug 08, 2018	28.54	28.87	28.08	28.34	4,883,163	-0.34(-1.19%)
Aug 07, 2018	28.94	29.05	28.25	28.68	4,226,568	-0.18(-0.62%)
Aug 06, 2018	29.02	29.06	28.61	28.86	4,034,751	-0.25(-0.86%)
Aug 03, 2018	28.94	29.72	28.94	29.11	4,790,590	+0.38(+1.31%)
Aug 02, 2018	27.95	28.95	27.95	28.73	3,784,098	+0.68(+2.43%)
Aug 01, 2018	28.22	28.65	27.83	28.05	4,420,326	-0.30(-1.07%)
Jul 31, 2018	27.98	28.51	27.85	28.36	4,528,511	+0.56(+2.03%)
Jul 30, 2018	27.64	28.06	27.51	27.79	3,697,389	+0.24(+0.88%)
Jul 27, 2018	28.06	28.24	27.49	27.55	2,249,159	-0.32(-1.16%)
Jul 26, 2018	27.84	28.74	27.66	27.87	4,025,652	+0.10(+0.35%)
Jul 25, 2018	27.83	28.04	27.24	27.78	5,414,418	-0.30(-1.05%)
Jul 24, 2018	28.28	28.50	27.92	28.07	3,586,895	-0.16(-0.57%)
Jul 23, 2018	28.31	28.54	28.16	28.23	3,883,418	-0.15(-0.54%)
Jul 20, 2018	29.25	29.30	28.36	28.38	6,202,286	-0.96(-3.27%)
Jul 19, 2018	28.72	29.51	28.56	29.34	3,398,821	+0.39(+1.33%)
Jul 18, 2018	28.78	28.98	28.50	28.96	3,863,353	+0.25(+0.87%)
Jul 17, 2018	28.52	29.00	28.52	28.71	3,066,481	+0.04(+0.13%)
Jul 16, 2018	28.47	28.80	28.17	28.67	5,272,635	+0.28(+0.98%)
Jul 13, 2018	28.93	28.97	28.04	28.39	9,739,602	-0.56(-1.95%)
Jul 12, 2018	30.70	30.76	28.94	28.96	16,458,768	-3.97(-12.05%)
Jul 11, 2018	33.68	33.73	32.74	32.92	5,196,620	-0.93(-2.75%)
Jul 10, 2018	33.41	33.88	33.35	33.86	3,445,268	+0.36(+1.07%)
Jul 09, 2018	33.26	33.63	32.86	33.50	3,508,631	+0.64(+1.93%)
Jul 06, 2018	31.89	32.98	31.72	32.86	3,252,311	+0.99(+3.12%)
Jul 05, 2018	32.67	32.77	31.63	31.87	2,982,927	-0.76(-2.33%)
Jul 03, 2018		32.63	32.63	32.63	0	+0.44(+1.36%)
Jul 02, 2018	32.73	32.84	31.90	32.19	3,677,720	-0.83(-2.52%)
Jun 29, 2018	33.58	33.79	32.94	33.02	2,921,331	-0.39(-1.15%)
Jun 28, 2018	33.00	33.64	32.88	33.41	2,591,625	+0.44(+1.33%)
Jun 27, 2018	33.47	33.86	32.88	32.97	3,304,370	-0.55(-1.63%)
Jun 26, 2018	33.10	33.69	33.05	33.51	3,463,766	+0.50(+1.52%)
Jun 25, 2018	32.75	33.15	32.64	33.01	2,984,019	+0.16(+0.49%)
Jun 22, 2018	33.27	33.49	32.74	32.85	4,589,541	-0.40(-1.21%)
Jun 21, 2018	32.53	33.30	32.31	33.26	3,440,934	+0.66(+2.03%)
Jun 20, 2018	32.42	32.66	31.80	32.59	2,821,524	+0.39(+1.22%)
Jun 19, 2018	32.40	32.64	32.03	32.20	3,881,260	-0.36(-1.10%)
Jun 18, 2018	32.49	33.51	32.40	32.56	5,299,515	-0.03(-0.08%)
Jun 15, 2018		32.23	32.23	32.58	5,256,095	+0.36(+1.11%)
Jun 14, 2018	32.64	32.64	31.76	32.23	5,162,502	-0.47(-1.42%)
Jun 13, 2018	32.68	33.00	32.23	32.69	3,387,109	-0.01(-0.03%)
Jun 12, 2018	33.48	33.49	32.07	32.70	5,016,198	-0.38(-1.14%)
Jun 11, 2018	33.25	33.51	33.00	33.08	4,851,026	-0.04(-0.14%)
Jun 08, 2018	33.43	33.71	32.54	33.12	5,848,882	-0.50(-1.49%)
Jun 07, 2018	33.44	33.95	33.21	33.62	5,763,296	+0.41(+1.24%)
Jun 06, 2018				33.21	6,633,513	-0.09(-0.27%)
Jun 05, 2018	32.06	33.43	32.01	33.30	7,921,972	+1.24(+3.88%)
Jun 04, 2018	31.29	32.10	31.09	32.06	6,572,761	+1.10(+3.56%)

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.