Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		46.14	46.14	46.14	0	+0.35(+0.76%)
Aug 30, 2018	45.32	45.99	44.90	45.79	604,536	+0.38(+0.84%)
Aug 29, 2018	45.76	45.93	45.24	45.41	617,735	-0.45(-0.99%)
Aug 28, 2018	46.36	46.58	45.75	45.87	723,949	-0.67(-1.44%)
Aug 27, 2018	45.81	46.60	45.27	46.54	499,752	+0.67(+1.46%)
Aug 24, 2018	46.04	46.21	45.62	45.87	444,122	-0.02(-0.05%)
Aug 23, 2018	46.02	46.16	45.63	45.89	545,095	-0.22(-0.47%)
Aug 22, 2018	45.09	46.12	45.09	46.11	590,267	+1.04(+2.31%)
Aug 21, 2018	45.03	45.48	44.79	45.07	977,045	+0.06(+0.13%)
Aug 20, 2018	44.28	45.07	44.11	45.01	1,263,833	+0.87(+1.98%)
Aug 17, 2018	43.60	44.31	43.33	44.14	1,124,987	+0.39(+0.89%)
Aug 16, 2018	44.13	44.13	43.20	43.75	758,886	-0.12(-0.28%)
Aug 15, 2018	44.88	44.88	43.47	43.87	545,273	-1.03(-2.28%)
Aug 14, 2018	45.36	45.36	44.26	44.90	648,012	+0.14(+0.31%)
Aug 13, 2018	45.39	45.74	44.49	44.76	1,344,313	-0.62(-1.37%)
Aug 10, 2018	44.80	45.97	44.45	45.38	3,745,002	+0.51(+1.13%)
Aug 09, 2018	43.86	45.08	43.86	44.87	1,388,958	+1.02(+2.32%)
Aug 08, 2018	42.51	44.32	42.33	43.86	1,293,177	+1.23(+2.88%)
Aug 07, 2018	42.27	43.25	42.24	42.63	941,155	+0.50(+1.19%)
Aug 06, 2018	41.72	42.45	41.32	42.13	772,948	+0.59(+1.42%)
Aug 03, 2018	40.63	41.86	40.56	41.54	948,700	+0.94(+2.31%)
Aug 02, 2018	39.68	40.82	39.48	40.60	1,158,005	+1.06(+2.67%)
Aug 01, 2018	40.38	40.70	39.55	39.55	1,306,091	-0.88(-2.17%)
Jul 31, 2018	40.27	40.58	39.81	40.42	934,496	+0.17(+0.41%)
Jul 30, 2018	40.67	41.12	39.89	40.26	1,378,498	-0.62(-1.51%)
Jul 27, 2018	43.11	43.11	40.71	40.87	1,474,595	-2.06(-4.80%)
Jul 26, 2018	42.92	43.37	42.48	42.93	1,221,532	+0.21(+0.48%)
Jul 25, 2018	42.69	43.10	42.19	42.73	1,253,535	+0.35(+0.82%)
Jul 24, 2018	43.00	43.33	41.98	42.38	902,991	-0.40(-0.94%)
Jul 23, 2018	42.96	43.66	42.61	42.78	960,426	-0.45(-1.04%)
Jul 20, 2018	43.75	43.75	42.92	43.23	1,679,803	-0.51(-1.17%)
Jul 19, 2018	44.12	45.38	43.67	43.75	803,077	+0.14(+0.33%)
Jul 18, 2018	42.78	44.25	42.27	43.60	929,289	+0.95(+2.22%)
Jul 17, 2018	43.11	43.36	42.33	42.66	599,798	-0.47(-1.10%)
Jul 16, 2018	42.96	43.51	42.80	43.13	628,458	+0.17(+0.39%)
Jul 13, 2018	42.56	43.27	42.42	42.96	603,783	+0.24(+0.55%)
Jul 12, 2018	41.88	42.79	41.54	42.73	312,096	+0.92(+2.21%)
Jul 11, 2018	41.54	42.05	41.20	41.80	428,219	+0.08(+0.19%)
Jul 10, 2018	41.85	42.23	41.27	41.72	413,416	-0.03(-0.08%)
Jul 09, 2018	41.24	42.10	40.84	41.76	878,837	+0.79(+1.93%)
Jul 06, 2018	40.98	41.21	40.28	40.97	489,535	+0.06(+0.13%)
Jul 05, 2018	40.44	41.09	40.38	40.91	398,258	+0.54(+1.35%)
Jul 03, 2018		40.37	40.37	40.37	0	+0.11(+0.27%)
Jul 02, 2018	40.53	40.53	39.79	40.26	911,161	-0.48(-1.18%)
Jun 29, 2018	40.73	41.03	39.96	40.74	1,044,753	+0.21(+0.53%)
Jun 28, 2018	40.47	40.88	39.44	40.52	893,572	-0.02(-0.06%)
Jun 27, 2018	42.14	42.47	40.48	40.55	1,128,400	-1.49(-3.55%)
Jun 26, 2018	40.82	42.18	40.45	42.04	882,167	+1.32(+3.24%)
Jun 25, 2018	42.72	42.88	40.43	40.72	1,324,085	-1.94(-4.55%)
Jun 22, 2018	43.50	44.10	42.26	42.66	1,476,743	-1.63(-3.69%)
Jun 21, 2018	44.57	44.57	43.79	44.30	576,913	-0.15(-0.34%)
Jun 20, 2018	44.24	44.52	43.94	44.45	580,767	+0.64(+1.46%)
Jun 19, 2018	43.88	44.14	43.44	43.81	690,681	-0.10(-0.23%)
Jun 18, 2018	43.83	44.26	43.60	43.91	565,384	-0.05(-0.11%)
Jun 15, 2018		45.11	43.68	43.96	1,111,603	-1.15(-2.56%)
Jun 14, 2018	46.12	46.32	45.03	45.11	483,470	-0.96(-2.09%)
Jun 13, 2018	46.89	46.93	46.03	46.08	403,886	-0.80(-1.70%)
Jun 12, 2018	47.00	47.08	46.53	46.87	354,189	+0.02(+0.03%)
Jun 11, 2018	45.58	47.03	45.30	46.86	479,910	+1.28(+2.81%)
Jun 08, 2018	45.99	46.31	44.73	45.58	561,363	-0.26(-0.57%)
Jun 07, 2018	45.81	46.29	45.51	45.84	687,419	+0.19(+0.42%)
Jun 06, 2018			45.09	45.65	587,343	-0.39(-0.84%)
Jun 05, 2018	45.72	46.38	45.72	46.04	568,604	+0.34(+0.74%)
Jun 04, 2018	44.99	45.77	44.81	45.70	507,255	+0.91(+2.03%)

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.