Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		45.79	45.79	45.79	0	+3.16(+7.42%)
Aug 30, 2018	47.57	47.80	42.31	42.63	511,243	-5.33(-11.12%)
Aug 29, 2018	45.79	48.21	45.36	47.96	328,721	-0.41(-0.85%)
Aug 28, 2018	47.49	48.54	47.39	48.37	285,696	+0.94(+1.99%)
Aug 27, 2018	45.50	47.79	45.50	47.43	338,315	+2.09(+4.62%)
Aug 24, 2018	45.41	46.21	44.63	45.34	225,068	-0.01(-0.02%)
Aug 23, 2018	45.61	46.03	45.19	45.34	187,111	-0.30(-0.66%)
Aug 22, 2018	45.62	46.22	45.09	45.65	191,249	+0.02(+0.04%)
Aug 21, 2018	43.67	46.83	43.67	45.63	456,999	+1.56(+3.53%)
Aug 20, 2018	42.76	45.08	42.39	44.07	511,684	+1.86(+4.40%)
Aug 17, 2018	40.76	42.56	40.50	42.21	320,704	+1.47(+3.61%)
Aug 16, 2018	39.03	41.58	39.03	40.74	361,466	+1.11(+2.80%)
Aug 15, 2018	39.22	40.27	37.63	39.63	663,739	-0.29(-0.73%)
Aug 14, 2018	41.35	41.69	39.46	39.92	314,940	-1.31(-3.19%)
Aug 13, 2018	41.79	42.83	40.42	41.24	367,090	-0.67(-1.60%)
Aug 10, 2018	42.25	42.94	41.80	41.91	293,893	-0.75(-1.76%)
Aug 09, 2018	43.29	43.76	42.64	42.66	287,294	-0.55(-1.26%)
Aug 08, 2018	45.07	45.07	42.24	43.20	736,066	-1.62(-3.61%)
Aug 07, 2018	45.27	46.61	44.67	44.82	385,734	-0.16(-0.35%)
Aug 06, 2018	49.56	49.68	44.87	44.97	607,254	-4.67(-9.41%)
Aug 03, 2018	49.65	50.27	49.04	49.65	301,289	-0.16(-0.31%)
Aug 02, 2018	49.28	49.89	48.41	49.80	360,551	-0.13(-0.25%)
Aug 01, 2018	49.74	50.37	49.44	49.93	219,431	+0.22(+0.45%)
Jul 31, 2018	50.15	50.26	49.38	49.71	196,104	-0.45(-0.89%)
Jul 30, 2018	51.59	51.60	50.10	50.15	252,923	-1.46(-2.83%)
Jul 27, 2018	52.05	52.52	50.56	51.61	362,410	+0.00(+0.00%)
Jul 26, 2018	51.98	52.61	50.86	51.61	407,962	-0.79(-1.50%)
Jul 25, 2018	50.23	52.63	50.11	52.40	723,469	+2.29(+4.56%)
Jul 24, 2018	49.27	51.32	49.16	50.11	721,409	+1.23(+2.51%)
Jul 23, 2018	48.27	49.13	47.71	48.89	439,475	+0.40(+0.82%)
Jul 20, 2018	46.23	48.80	46.23	48.49	660,433	+2.27(+4.91%)
Jul 19, 2018	46.29	47.41	45.54	46.22	947,993	-0.17(-0.36%)
Jul 18, 2018	44.80	46.64	44.80	46.39	492,406	+1.62(+3.61%)
Jul 17, 2018	45.09	45.36	44.42	44.77	390,834	-0.52(-1.14%)
Jul 16, 2018	45.48	45.65	44.78	45.29	430,661	-0.01(-0.02%)
Jul 13, 2018	46.94	46.97	45.03	45.30	337,408	-1.66(-3.54%)
Jul 12, 2018	47.15	47.68	46.54	46.96	370,547	+0.51(+1.09%)
Jul 11, 2018	46.07	47.01	45.32	46.45	227,361	-0.31(-0.67%)
Jul 10, 2018	47.70	48.25	46.48	46.77	364,776	-1.15(-2.40%)
Jul 09, 2018	47.52	48.42	47.42	47.91	375,673	+0.60(+1.28%)
Jul 06, 2018	46.08	47.89	44.89	47.31	529,761	+0.87(+1.87%)
Jul 05, 2018	46.20	46.97	44.97	46.44	628,762	+0.38(+0.82%)
Jul 03, 2018		46.07	46.07	46.07	0	-2.31(-4.77%)
Jul 02, 2018	50.35	50.38	48.06	48.37	787,541	-2.39(-4.72%)
Jun 29, 2018	51.89	51.98	49.80	50.77	976,865	-0.52(-1.01%)
Jun 28, 2018	52.19	52.31	50.73	51.28	497,227	-1.15(-2.19%)
Jun 27, 2018	53.86	54.40	51.92	52.43	532,103	-1.53(-2.83%)
Jun 26, 2018	53.45	54.92	53.34	53.96	280,193	+0.61(+1.15%)
Jun 25, 2018	54.22	54.22	52.55	53.35	544,016	-0.88(-1.62%)
Jun 22, 2018		55.27	52.81	54.22	555,622	-0.17(-0.30%)
Jun 21, 2018	55.94	55.94	54.01	54.39	368,328	-1.74(-3.10%)
Jun 20, 2018	56.38	56.82	55.72	56.13	539,598	-0.10(-0.17%)
Jun 19, 2018	57.48	58.37	55.20	56.23	860,875	-2.42(-4.13%)
Jun 18, 2018	59.24	59.24	58.07	58.65	299,706	-0.92(-1.54%)
Jun 15, 2018		59.79	59.67	59.57	362,674	-0.11(-0.18%)
Jun 14, 2018	59.82	60.16	59.38	59.67	202,108	-0.45(-0.74%)
Jun 13, 2018	60.24	60.43	59.04	60.12	295,012	-0.04(-0.06%)
Jun 12, 2018	60.02	60.97	59.56	60.16	400,778	+0.31(+0.52%)
Jun 11, 2018	62.99	63.89	59.28	59.85	632,155	-3.56(-5.62%)
Jun 08, 2018	62.10	63.73	61.65	63.41	639,567	+0.50(+0.79%)
Jun 07, 2018	63.54	63.65	60.49	62.92	983,089	-0.94(-1.48%)
Jun 06, 2018		64.06		63.86	763,049	+3.06(+5.03%)
Jun 05, 2018	60.90	61.12	60.16	60.80	262,945	-0.45(-0.73%)
Jun 04, 2018	61.33	62.84	60.16	61.25	600,373	+0.32(+0.53%)

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.