Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		44.84	44.84	44.84	0	-0.10(-0.23%)
Aug 30, 2018	44.84	45.02	44.53	44.95	2,478,570	+0.02(+0.04%)
Aug 29, 2018	44.34	45.21	44.34	44.93	4,517,155	+0.71(+1.62%)
Aug 28, 2018	43.97	44.76	43.97	44.21	3,999,201	+0.45(+1.02%)
Aug 27, 2018	42.81	43.92	42.81	43.77	2,625,889	+1.11(+2.59%)
Aug 24, 2018	42.93	43.17	42.44	42.66	1,824,654	+0.04(+0.09%)
Aug 23, 2018	42.88	43.12	42.50	42.62	1,186,336	-0.43(-1.00%)
Aug 22, 2018	42.95	43.32	42.56	43.05	3,057,561	+0.53(+1.25%)
Aug 21, 2018	42.76	43.23	42.45	42.52	2,988,519	+0.44(+1.04%)
Aug 20, 2018	41.82	42.17	41.82	42.08	1,454,659	+0.31(+0.75%)
Aug 17, 2018	41.77	41.88	41.57	41.77	1,891,938	+0.09(+0.21%)
Aug 16, 2018	41.90	42.05	41.49	41.68	1,691,243	+0.03(+0.07%)
Aug 15, 2018	42.75	42.89	41.31	41.65	3,405,661	-1.41(-3.27%)
Aug 14, 2018	43.18	43.36	42.86	43.06	2,341,790	+0.19(+0.44%)
Aug 13, 2018	43.59	43.78	42.83	42.87	2,450,878	-0.80(-1.83%)
Aug 10, 2018	43.52	43.97	43.11	43.67	3,072,091	+0.18(+0.42%)
Aug 09, 2018	44.30	44.34	43.13	43.49	2,772,072	-0.72(-1.64%)
Aug 08, 2018	44.19	44.47	43.86	44.21	2,384,669	-0.21(-0.47%)
Aug 07, 2018	44.73	44.95	44.40	44.42	3,562,404	+0.12(+0.28%)
Aug 06, 2018	44.96	45.06	44.28	44.30	3,893,918	-0.50(-1.13%)
Aug 03, 2018	45.08	45.23	44.65	44.80	3,149,872	-0.33(-0.74%)
Aug 02, 2018	44.61	45.41	44.41	45.14	3,810,864	-0.04(-0.08%)
Aug 01, 2018	45.88	46.51	44.89	45.18	6,205,934	-1.14(-2.47%)
Jul 31, 2018	46.36	46.76	45.97	46.32	6,484,796	+0.50(+1.08%)
Jul 30, 2018	45.17	46.20	45.10	45.82	9,700,324	+1.13(+2.54%)
Jul 27, 2018	40.89	44.72	40.75	44.69	8,914,071	+4.18(+10.32%)
Jul 26, 2018	40.51	40.74	40.17	40.51	3,667,130	+0.19(+0.47%)
Jul 25, 2018	40.29	40.52	39.99	40.32	2,392,882	+0.02(+0.05%)
Jul 24, 2018	40.59	40.90	40.15	40.30	2,221,410	-0.22(-0.54%)
Jul 23, 2018	41.06	41.06	40.30	40.52	2,576,134	-0.54(-1.32%)
Jul 20, 2018	41.17	41.44	40.98	41.06	1,828,869	-0.09(-0.21%)
Jul 19, 2018	40.76	41.39	40.67	41.15	2,369,018	-0.06(-0.14%)
Jul 18, 2018	41.53	41.59	40.77	41.20	3,176,681	-0.43(-1.03%)
Jul 17, 2018	41.76	41.89	41.43	41.63	3,339,296	-0.14(-0.34%)
Jul 16, 2018	41.58	41.94	41.44	41.77	2,777,842	-0.37(-0.88%)
Jul 13, 2018	42.18	42.69	41.94	42.15	2,480,146	+0.00(+0.00%)
Jul 12, 2018	42.53	42.58	41.84	42.15	2,562,315	-0.24(-0.56%)
Jul 11, 2018	42.64	43.14	42.31	42.38	3,531,664	-0.80(-1.85%)
Jul 10, 2018	43.27	43.82	42.80	43.18	2,317,070	+0.31(+0.73%)
Jul 09, 2018	42.44	43.11	42.44	42.87	2,208,839	+0.70(+1.67%)
Jul 06, 2018	41.14	42.84	40.97	42.17	2,186,940	+0.65(+1.56%)
Jul 05, 2018	41.42	41.67	41.15	41.52	2,199,136	+0.41(+1.00%)
Jul 03, 2018		41.11	41.11	41.11	0	+0.38(+0.94%)
Jul 02, 2018	40.88	41.19	40.02	40.73	2,578,992	-0.62(-1.50%)
Jun 29, 2018	40.95	41.76	40.77	41.35	3,125,973	+0.19(+0.46%)
Jun 28, 2018	40.87	41.26	40.54	41.16	2,554,444	+0.39(+0.96%)
Jun 27, 2018	40.40	41.41	40.36	40.76	2,547,143	+0.83(+2.08%)
Jun 26, 2018	39.43	40.05	39.26	39.94	2,110,550	+0.56(+1.43%)
Jun 25, 2018	40.40	40.40	39.23	39.37	2,652,125	-1.21(-2.98%)
Jun 22, 2018	41.09	41.63	40.45	40.58	4,189,855	+0.87(+2.18%)
Jun 21, 2018	40.11	40.15	39.58	39.72	2,274,158	-0.63(-1.56%)
Jun 20, 2018	40.46	40.53	40.05	40.35	2,525,928	+0.15(+0.38%)
Jun 19, 2018	39.80	40.27	39.39	40.19	2,677,137	-0.03(-0.07%)
Jun 18, 2018	39.35	40.55	39.29	40.22	2,883,383	+0.70(+1.78%)
Jun 15, 2018		39.85	39.20	39.52	5,149,761	-0.65(-1.61%)
Jun 14, 2018	40.56	40.60	39.84	40.16	2,093,038	-0.09(-0.21%)
Jun 13, 2018	40.13	40.50	39.76	40.25	1,820,840	+0.03(+0.07%)
Jun 12, 2018	40.14	40.62	39.91	40.22	1,955,625	+0.10(+0.26%)
Jun 11, 2018	40.43	40.67	40.11	40.12	2,127,922	-0.40(-0.99%)
Jun 08, 2018	40.76	40.85	40.06	40.52	2,607,705	-0.28(-0.68%)
Jun 07, 2018	40.56	40.92	40.36	40.79	3,194,040	+0.59(+1.47%)
Jun 06, 2018			39.92	40.20	2,411,370	+0.19(+0.48%)
Jun 05, 2018	39.56	40.10	39.39	40.01	2,537,863	+0.27(+0.67%)
Jun 04, 2018	39.93	40.24	39.57	39.75	4,109,247	-0.08(-0.19%)

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.