Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		33.15	33.15	33.15	0	-0.51(-1.52%)
Aug 30, 2018	33.47	33.73	33.46	33.67	595,945	-0.30(-0.89%)
Aug 29, 2018	33.73	34.00	33.67	33.97	1,147,447	+0.23(+0.69%)
Aug 28, 2018	33.70	33.86	33.65	33.73	1,542,335	+0.09(+0.25%)
Aug 27, 2018	33.56	33.74	33.54	33.65	1,011,669	-0.07(-0.21%)
Aug 24, 2018	33.44	33.73	33.43	33.72	1,501,420	+0.39(+1.18%)
Aug 23, 2018	33.35	33.49	33.31	33.32	919,716	-0.13(-0.39%)
Aug 22, 2018	33.61	33.63	33.39	33.46	3,263,879	+0.28(+0.84%)
Aug 21, 2018	33.36	33.38	33.07	33.18	4,478,956	+0.51(+1.56%)
Aug 20, 2018	32.39	32.67	32.39	32.67	1,068,087	+0.14(+0.43%)
Aug 17, 2018	32.16	32.58	32.14	32.53	3,816,041	+0.61(+1.92%)
Aug 16, 2018	31.70	31.98	31.53	31.92	6,936,780	+0.66(+2.10%)
Aug 15, 2018	31.81	31.87	31.15	31.26	7,276,294	-0.70(-2.18%)
Aug 14, 2018	32.20	32.21	31.82	31.96	5,608,372	-0.16(-0.51%)
Aug 13, 2018	32.63	32.67	32.03	32.12	7,124,574	-0.05(-0.14%)
Aug 10, 2018	32.78	32.84	31.79	32.16	5,685,676	-0.27(-0.83%)
Aug 09, 2018	32.90	32.91	32.37	32.43	4,819,299	-0.44(-1.34%)
Aug 08, 2018	33.01	33.21	32.74	32.88	3,063,261	-0.14(-0.42%)
Aug 07, 2018	33.25	33.39	33.01	33.02	1,583,005	+0.22(+0.66%)
Aug 06, 2018	32.91	33.00	32.76	32.80	1,308,041	-0.48(-1.44%)
Aug 03, 2018	32.99	33.32	32.92	33.28	1,307,555	-0.39(-1.15%)
Aug 02, 2018	33.48	33.68	33.38	33.67	2,028,770	-0.27(-0.80%)
Aug 01, 2018	34.25	34.32	33.94	33.94	2,114,740	+0.39(+1.15%)
Jul 31, 2018	33.30	33.77	33.30	33.55	2,276,242	+0.33(+1.00%)
Jul 30, 2018	33.39	33.60	33.02	33.22	2,667,267	-0.34(-1.01%)
Jul 27, 2018	33.54	33.62	33.43	33.56	1,127,907	+0.26(+0.79%)
Jul 26, 2018	33.26	33.44	33.23	33.29	2,442,840	-0.13(-0.39%)
Jul 25, 2018	33.07	33.49	32.96	33.43	2,448,519	+0.44(+1.34%)
Jul 24, 2018	32.86	33.08	32.84	32.98	1,276,810	+0.27(+0.83%)
Jul 23, 2018		32.81	32.64	32.71	659,646	-0.05(-0.17%)
Jul 20, 2018	32.54	32.95	32.52	32.77	1,986,352	+0.34(+1.05%)
Jul 19, 2018	32.37	32.56	32.30	32.43	1,262,352	-0.12(-0.38%)
Jul 18, 2018	32.74	32.76	32.54	32.55	2,778,159	+0.10(+0.31%)
Jul 17, 2018	32.19	32.55	32.17	32.45	3,944,710	+0.15(+0.46%)
Jul 16, 2018	32.38	32.45	32.30	32.30	1,832,740	-0.14(-0.43%)
Jul 13, 2018	32.40	32.47	32.33	32.44	1,480,257	-0.08(-0.24%)
Jul 12, 2018	32.51	32.67	32.42	32.52	1,567,563	+0.39(+1.20%)
Jul 11, 2018	32.30	32.41	32.08	32.13	1,804,711	-0.45(-1.38%)
Jul 10, 2018	32.50	32.62	32.38	32.58	2,653,353	+0.34(+1.06%)
Jul 09, 2018	32.61	32.64	32.24	32.24	2,816,980	-0.63(-1.91%)
Jul 06, 2018	32.85	32.97	32.74	32.87	4,727,065	+0.34(+1.05%)
Jul 05, 2018		32.77	32.33	32.53	5,604,000	+1.06(+3.37%)
Jul 03, 2018		31.47	31.47	31.47	0	+0.52(+1.67%)
Jul 02, 2018	30.79	31.00	30.73	30.95	3,735,355	-0.01(-0.02%)
Jun 29, 2018	31.15	31.16	30.92	30.96	5,332,472	+0.23(+0.76%)
Jun 28, 2018	30.62	30.73	30.55	30.73	3,732,592	+0.08(+0.25%)
Jun 27, 2018	31.14	31.20	30.62	30.65	1,793,143	-0.45(-1.44%)
Jun 26, 2018	31.30	31.30	31.09	31.10	2,251,098	-0.24(-0.77%)
Jun 25, 2018	31.52	31.61	31.19	31.34	4,107,805	+0.39(+1.25%)
Jun 22, 2018	30.82	31.10	30.80	30.95	8,700,580	+0.75(+2.49%)
Jun 21, 2018	30.58	30.67	30.15	30.20	9,533,089	-0.32(-1.04%)
Jun 20, 2018	30.59	30.69	30.45	30.52	5,793,231	+0.22(+0.74%)
Jun 19, 2018	30.19	30.39	30.15	30.29	3,298,069	-0.34(-1.11%)
Jun 18, 2018	30.62	30.68	30.41	30.63	2,622,930	-0.27(-0.88%)
Jun 15, 2018		31.09	30.69	30.90	10,295,120	+0.74(+2.46%)
Jun 14, 2018	30.35	30.40	30.14	30.16	6,503,388	+0.29(+0.98%)
Jun 13, 2018	30.17	30.18	29.81	29.87	5,731,187	+0.01(+0.03%)
Jun 12, 2018	30.21	30.29	29.86	29.86	4,969,288	-0.53(-1.76%)
Jun 11, 2018	30.29	30.59	30.25	30.39	5,899,215	+0.22(+0.74%)
Jun 08, 2018	30.14	30.27	30.04	30.17	5,442,167	+0.12(+0.41%)
Jun 07, 2018	30.15	30.29	29.92	30.04	6,056,543	+0.13(+0.44%)
Jun 06, 2018		29.92	29.51	29.91	4,246,602	+0.16(+0.55%)
Jun 05, 2018	30.05	30.09	29.75	29.75	1,939,104	-0.31(-1.03%)
Jun 04, 2018	30.15	30.16	29.93	30.06	871,300	+0.05(+0.15%)

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.