Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		50.88	50.88	50.88	0	-0.39(-0.76%)
Aug 30, 2018	51.40	51.45	51.19	51.27	253,011	-0.58(-1.12%)
Aug 29, 2018	51.61	51.89	51.54	51.85	1,493,388	+0.23(+0.45%)
Aug 28, 2018	51.82	51.88	51.56	51.62	420,170	-0.14(-0.27%)
Aug 27, 2018	51.56	51.77	51.48	51.76	452,595	+0.59(+1.15%)
Aug 24, 2018	51.06	51.23	51.00	51.17	284,900	+0.33(+0.65%)
Aug 23, 2018	51.05	51.09	50.83	50.84	1,125,983	-0.53(-1.03%)
Aug 22, 2018	51.32	51.44	51.31	51.37	259,314	+0.25(+0.49%)
Aug 21, 2018	51.15	51.30	51.03	51.12	324,376	+0.22(+0.43%)
Aug 20, 2018	50.75	50.93	50.70	50.90	565,622	+0.24(+0.47%)
Aug 17, 2018	50.40	50.77	50.29	50.66	256,300	+0.27(+0.54%)
Aug 16, 2018	50.32	50.52	50.32	50.39	382,189	+0.38(+0.76%)
Aug 15, 2018	50.07	50.10	49.69	50.01	717,042	-0.74(-1.46%)
Aug 14, 2018	50.74	50.83	50.62	50.75	494,592	-0.02(-0.04%)
Aug 13, 2018	50.92	51.01	50.67	50.77	359,518	-0.35(-0.68%)
Aug 10, 2018	51.10	51.24	51.00	51.12	397,600	-1.01(-1.94%)
Aug 09, 2018	52.24	52.32	52.08	52.13	1,100,320	-0.24(-0.46%)
Aug 08, 2018	52.23	52.43	52.18	52.37	238,121	+0.00(+0.00%)
Aug 07, 2018	52.51	52.51	52.31	52.37	283,390	+0.52(+1.00%)
Aug 06, 2018	51.68	51.92	51.63	51.85	167,275	-0.22(-0.42%)
Aug 03, 2018	51.78	52.10	51.78	52.07	186,100	-0.02(-0.04%)
Aug 02, 2018	51.88	52.09	51.81	52.09	234,322	-0.50(-0.95%)
Aug 01, 2018	52.68	52.75	52.47	52.59	262,373	-0.32(-0.60%)
Jul 31, 2018	53.04	53.11	52.83	52.91	191,349	+0.09(+0.17%)
Jul 30, 2018	52.93	52.97	52.77	52.82	219,323	+0.19(+0.36%)
Jul 27, 2018	52.75	52.85	52.54	52.63	229,700	+0.21(+0.40%)
Jul 26, 2018	52.52	52.56	52.38	52.42	330,362	-0.20(-0.38%)
Jul 25, 2018	52.35	52.73	52.09	52.62	207,285	+0.28(+0.53%)
Jul 24, 2018	52.37	52.56	52.23	52.34	151,026	+0.41(+0.79%)
Jul 23, 2018	51.86	51.99	51.82	51.93	162,698	+0.13(+0.25%)
Jul 20, 2018	51.58	51.83	51.49	51.80	175,738	+0.26(+0.50%)
Jul 19, 2018	51.41	51.65	51.36	51.54	197,822	-0.14(-0.27%)
Jul 18, 2018	51.55	51.75	51.48	51.68	247,755	+0.02(+0.03%)
Jul 17, 2018	51.40	51.74	51.40	51.66	229,105	+0.07(+0.15%)
Jul 16, 2018	51.65	51.66	51.51	51.59	250,919	-0.11(-0.21%)
Jul 13, 2018	51.55	51.70	51.44	51.70	239,065	+0.04(+0.08%)
Jul 12, 2018	51.55	51.70	51.46	51.66	715,008	+0.28(+0.54%)
Jul 11, 2018	51.76	51.80	51.23	51.38	256,371	-1.02(-1.95%)
Jul 10, 2018	52.29	52.43	52.26	52.40	1,582,314	-0.10(-0.19%)
Jul 09, 2018	52.30	52.51	52.29	52.50	1,313,573	+0.48(+0.92%)
Jul 06, 2018	51.82	52.10	51.71	52.02	1,493,728	+0.28(+0.54%)
Jul 05, 2018	51.68	51.79	51.58	51.74	1,099,468	+0.70(+1.37%)
Jul 03, 2018		51.04	51.04	51.04	0	+0.19(+0.37%)
Jul 02, 2018	50.68	50.93	50.57	50.85	2,291,874	-0.49(-0.96%)
Jun 29, 2018		51.62	51.27	51.34	2,135,489	+0.27(+0.54%)
Jun 28, 2018	50.97	51.14	50.79	51.07	1,225,717	+0.22(+0.43%)
Jun 27, 2018	51.22	51.49	50.85	50.85	2,890,409	-0.45(-0.88%)
Jun 26, 2018	51.31	51.39	51.05	51.30	2,053,077	+0.23(+0.45%)
Jun 25, 2018	51.42	51.43	50.93	51.07	2,138,343	-0.68(-1.31%)
Jun 22, 2018	51.90	51.99	51.67	51.75	341,127	+0.67(+1.31%)
Jun 21, 2018	51.32	51.32	51.05	51.08	474,739	-0.46(-0.89%)
Jun 20, 2018	51.83	51.83	51.47	51.54	2,291,769	-0.04(-0.08%)
Jun 19, 2018	51.36	51.60	51.23	51.58	203,499	-1.79(-3.35%)
Jun 18, 2018	53.24	53.38	53.16	53.37	633,433	-0.41(-0.76%)
Jun 15, 2018		54.24	53.56	53.78	402,796	-0.46(-0.85%)
Jun 14, 2018	54.25	54.50	54.22	54.24	512,292	+0.04(+0.07%)
Jun 13, 2018	54.30	54.40	54.03	54.20	968,619	-0.06(-0.11%)
Jun 12, 2018	54.44	54.52	54.21	54.26	494,623	-0.45(-0.82%)
Jun 11, 2018	54.48	54.86	54.47	54.71	1,477,954	+0.34(+0.63%)
Jun 08, 2018	54.24	54.44	54.15	54.37	2,350,737	-0.04(-0.07%)
Jun 07, 2018	54.69	54.77	54.28	54.41	2,446,835	-0.11(-0.20%)
Jun 06, 2018		54.59		54.52	2,150,978	+0.55(+1.02%)
Jun 05, 2018	54.11	54.11	53.82	53.97	5,490,255	-0.28(-0.52%)
Jun 04, 2018	54.38	54.47	54.19	54.25	2,219,254	+0.26(+0.48%)

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.