Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		47.22	47.22	47.22	0	-0.15(-0.33%)
Aug 30, 2018	47.16	47.49	46.66	47.38	1,708,085	+0.31(+0.66%)
Aug 29, 2018	46.10	47.12	45.76	47.07	2,419,319	+1.31(+2.86%)
Aug 28, 2018	45.40	46.22	45.40	45.76	1,507,946	+0.28(+0.62%)
Aug 27, 2018	45.58	46.30	45.27	45.48	1,227,714	+0.18(+0.40%)
Aug 24, 2018	44.57	45.73	44.54	45.29	1,489,994	+0.86(+1.92%)
Aug 23, 2018	43.01	44.56	42.70	44.44	1,833,300	+1.21(+2.80%)
Aug 22, 2018	43.16	43.88	43.12	43.23	1,667,789	+0.33(+0.76%)
Aug 21, 2018	42.75	43.36	42.52	42.90	2,229,206	+0.55(+1.31%)
Aug 20, 2018	41.61	42.68	41.48	42.35	1,565,811	+0.86(+2.08%)
Aug 17, 2018	41.81	42.13	41.17	41.48	1,983,323	-0.12(-0.28%)
Aug 16, 2018	41.99	42.38	41.50	41.60	1,133,561	-0.26(-0.63%)
Aug 15, 2018	42.88	43.01	41.25	41.87	2,239,001	-1.23(-2.85%)
Aug 14, 2018	43.38	43.64	43.00	43.09	2,329,303	+0.29(+0.68%)
Aug 13, 2018	44.07	44.73	42.72	42.80	2,947,709	-0.99(-2.27%)
Aug 10, 2018	42.95	43.94	42.89	43.80	8,207,043	-1.57(-3.47%)
Aug 09, 2018	45.75	45.99	45.25	45.37	1,831,927	-0.33(-0.71%)
Aug 08, 2018	45.56	46.01	45.30	45.69	2,997,181	-0.24(-0.53%)
Aug 07, 2018	44.38	46.47	44.38	45.94	2,734,543	+1.76(+3.99%)
Aug 06, 2018	44.04	44.38	43.63	44.18	1,732,867	+0.25(+0.58%)
Aug 03, 2018	42.34	44.09	42.11	43.92	2,507,268	+1.36(+3.18%)
Aug 02, 2018	42.48	43.66	41.09	42.57	3,409,625	+1.04(+2.50%)
Aug 01, 2018	42.13	42.31	41.10	41.53	2,334,847	-0.68(-1.61%)
Jul 31, 2018	42.25	42.62	41.94	42.21	2,282,102	+0.15(+0.37%)
Jul 30, 2018	41.67	42.14	41.32	42.05	1,637,142	+0.74(+1.79%)
Jul 27, 2018	41.94	42.30	41.05	41.31	1,522,396	-0.57(-1.36%)
Jul 26, 2018	39.34	42.09	39.34	41.88	2,221,679	+2.49(+6.31%)
Jul 25, 2018	39.07	39.51	38.77	39.40	1,257,787	+0.32(+0.81%)
Jul 24, 2018	38.79	39.55	38.68	39.08	1,839,486	+0.56(+1.45%)
Jul 23, 2018	39.01	39.04	38.33	38.52	1,304,179	-0.22(-0.56%)
Jul 20, 2018	38.76	39.04	38.47	38.74	1,055,580	+0.01(+0.02%)
Jul 19, 2018	38.67	38.93	38.27	38.73	832,237	-0.04(-0.09%)
Jul 18, 2018	37.96	38.84	37.49	38.76	1,327,727	+0.69(+1.80%)
Jul 17, 2018	38.30	38.61	37.96	38.08	1,967,881	-0.12(-0.31%)
Jul 16, 2018	38.14	38.72	37.99	38.19	1,541,666	-0.15(-0.40%)
Jul 13, 2018	38.31	38.75	37.94	38.35	1,045,077	+0.25(+0.66%)
Jul 12, 2018	38.07	38.31	37.20	38.09	1,572,528	+0.05(+0.12%)
Jul 11, 2018	38.33	39.51	37.90	38.05	1,915,007	-1.26(-3.20%)
Jul 10, 2018	39.56	40.47	39.12	39.31	1,786,440	-0.23(-0.57%)
Jul 09, 2018	38.83	40.19	38.64	39.53	2,743,552	+1.17(+3.04%)
Jul 06, 2018	37.51	38.62	37.46	38.37	1,987,567	+0.52(+1.39%)
Jul 05, 2018	38.48	39.04	37.40	37.84	2,311,561	+0.05(+0.12%)
Jul 03, 2018		37.80	37.80	37.80	0	+0.11(+0.29%)
Jul 02, 2018	37.30	37.84	37.21	37.69	3,163,932	-0.21(-0.55%)
Jun 29, 2018	37.95	38.65	37.88	37.90	2,086,336	+0.32(+0.84%)
Jun 28, 2018	37.70	38.04	37.33	37.58	1,882,797	-0.14(-0.36%)
Jun 27, 2018	39.03	39.40	37.71	37.71	2,259,134	-1.17(-3.02%)
Jun 26, 2018	38.52	39.45	38.38	38.89	3,173,194	+0.42(+1.08%)
Jun 25, 2018	40.16	40.40	38.16	38.47	2,970,697	-1.71(-4.25%)
Jun 22, 2018	40.96	41.21	39.78	40.18	3,131,736	+0.20(+0.50%)
Jun 21, 2018	41.28	41.39	39.88	39.98	2,947,404	-1.55(-3.74%)
Jun 20, 2018	42.88	43.01	41.42	41.54	2,727,308	-1.23(-2.87%)
Jun 19, 2018	42.31	43.25	42.27	42.77	1,566,477	-0.08(-0.19%)
Jun 18, 2018	42.20	44.04	42.20	42.85	1,782,670	+0.65(+1.54%)
Jun 15, 2018		42.74	41.86	42.20	3,891,581	-0.54(-1.27%)
Jun 14, 2018	42.88	43.33	42.48	42.74	1,921,968	+0.19(+0.45%)
Jun 13, 2018	42.71	43.10	41.34	42.55	3,598,020	-0.12(-0.28%)
Jun 12, 2018	43.81	44.06	42.44	42.67	2,826,136	-1.08(-2.46%)
Jun 11, 2018	44.25	44.28	43.03	43.74	2,610,177	-0.54(-1.22%)
Jun 08, 2018	44.45	44.90	43.86	44.28	1,850,393	-0.26(-0.59%)
Jun 07, 2018	44.12	44.75	43.68	44.55	2,456,595	+0.65(+1.48%)
Jun 06, 2018			43.34	43.90	2,873,296	-1.68(-3.69%)
Jun 05, 2018	45.60	45.86	44.61	45.58	2,526,293	-0.13(-0.28%)
Jun 04, 2018	44.99	46.08	44.68	45.70	5,527,732	+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.