Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		47.44	47.44	47.44	0	-0.48(-1.01%)
Aug 30, 2018	48.09	48.14	47.77	47.92	774,649	-0.24(-0.50%)
Aug 29, 2018	48.11	48.26	48.08	48.16	708,941	+0.10(+0.21%)
Aug 28, 2018	48.34	48.44	48.02	48.06	659,646	+0.02(+0.03%)
Aug 27, 2018	47.80	48.04	47.69	48.04	633,873	+0.46(+0.96%)
Aug 24, 2018	47.41	47.73	47.34	47.59	651,003	+0.36(+0.76%)
Aug 23, 2018	47.61	47.65	47.17	47.23	749,979	-0.40(-0.84%)
Aug 22, 2018	47.72	47.79	47.55	47.63	729,476	+0.17(+0.35%)
Aug 21, 2018	47.52	47.53	47.26	47.46	745,360	+0.16(+0.34%)
Aug 20, 2018	47.17	47.47	47.15	47.30	606,618	+0.30(+0.64%)
Aug 17, 2018	46.68	47.06	46.65	47.00	569,837	+0.27(+0.57%)
Aug 16, 2018	46.54	46.92	46.53	46.73	615,014	+0.18(+0.38%)
Aug 15, 2018	46.16	46.60	46.03	46.56	1,268,587	-0.17(-0.36%)
Aug 14, 2018	46.63	46.80	46.51	46.73	1,072,626	+0.11(+0.23%)
Aug 13, 2018	46.58	46.68	46.38	46.62	853,822	+0.21(+0.45%)
Aug 10, 2018	46.68	46.83	46.30	46.41	1,270,715	-1.02(-2.15%)
Aug 09, 2018	47.73	47.73	47.39	47.43	642,076	-0.15(-0.32%)
Aug 08, 2018	47.63	47.69	47.45	47.58	585,367	-0.02(-0.04%)
Aug 07, 2018	47.70	47.71	47.46	47.59	682,868	+0.25(+0.53%)
Aug 06, 2018	47.37	47.53	47.28	47.34	574,628	-0.01(-0.02%)
Aug 03, 2018	47.18	47.51	47.10	47.35	692,245	+0.07(+0.14%)
Aug 02, 2018	47.03	47.28	46.93	47.28	726,582	+0.11(+0.24%)
Aug 01, 2018	47.26	47.26	46.98	47.17	653,913	+0.00(+0.00%)
Jul 31, 2018	47.31	47.39	47.07	47.17	806,459	+0.26(+0.56%)
Jul 30, 2018	47.03	47.10	46.83	46.91	511,501	+0.17(+0.37%)
Jul 27, 2018	46.64	46.85	46.62	46.74	686,431	+0.34(+0.73%)
Jul 26, 2018	46.50	46.68	46.39	46.40	584,133	-0.47(-1.01%)
Jul 25, 2018	46.71	46.90	46.46	46.87	558,508	+0.23(+0.50%)
Jul 24, 2018	46.58	46.75	46.53	46.64	743,093	+0.07(+0.14%)
Jul 23, 2018	47.11	47.15	46.41	46.57	711,159	-0.67(-1.42%)
Jul 20, 2018	47.27	47.39	47.13	47.24	1,234,011	+0.63(+1.35%)
Jul 19, 2018	46.27	46.73	46.24	46.61	850,975	+1.26(+2.77%)
Jul 18, 2018	45.72	45.72	45.30	45.35	990,639	-0.07(-0.16%)
Jul 17, 2018	45.39	45.59	45.39	45.43	635,049	-0.45(-0.97%)
Jul 16, 2018	46.02	46.07	45.80	45.87	522,153	-0.08(-0.18%)
Jul 13, 2018	45.86	45.97	45.77	45.96	575,207	+0.25(+0.54%)
Jul 12, 2018	45.71	45.85	45.61	45.71	799,266	+0.20(+0.44%)
Jul 11, 2018	45.93	46.02	45.49	45.51	756,321	-0.75(-1.63%)
Jul 10, 2018	45.99	46.30	45.88	46.26	788,800	+0.26(+0.58%)
Jul 09, 2018	46.34	46.34	45.91	46.00	949,406	-0.09(-0.20%)
Jul 06, 2018	46.30	46.34	46.02	46.09	740,851	-0.07(-0.16%)
Jul 05, 2018	46.07	46.16	45.85	46.16	712,683	+0.32(+0.70%)
Jul 03, 2018		45.84	45.84	45.84	0	+0.71(+1.58%)
Jul 02, 2018	45.35	45.51	44.94	45.13	728,349	-0.61(-1.34%)
Jun 29, 2018	45.95	45.97	45.74	45.74	1,090,079	+0.57(+1.26%)
Jun 28, 2018	45.18	45.28	45.06	45.17	772,521	+0.07(+0.15%)
Jun 27, 2018	45.47	45.59	45.08	45.11	2,055,335	-0.17(-0.37%)
Jun 26, 2018	45.43	45.44	45.22	45.27	1,545,268	-0.11(-0.24%)
Jun 25, 2018	45.60	45.64	45.17	45.38	1,763,383	-0.17(-0.36%)
Jun 22, 2018	45.30	45.62	45.22	45.54	1,353,193	+0.70(+1.57%)
Jun 21, 2018	44.84	44.98	44.77	44.84	1,540,728	+0.15(+0.33%)
Jun 20, 2018	44.85	44.86	44.46	44.69	1,058,206	+0.41(+0.93%)
Jun 19, 2018	44.18	44.36	44.12	44.28	1,086,948	-0.07(-0.17%)
Jun 18, 2018	44.50	44.53	44.17	44.35	860,452	-0.56(-1.25%)
Jun 15, 2018		44.38	44.71	44.91	1,085,383	+0.54(+1.21%)
Jun 14, 2018	44.51	44.63	44.29	44.38	1,724,694	-1.32(-2.90%)
Jun 13, 2018	46.02	46.02	45.51	45.70	1,377,462	-0.45(-0.97%)
Jun 12, 2018	46.11	46.26	46.02	46.15	698,966	+0.12(+0.25%)
Jun 11, 2018	45.78	46.15	45.76	46.03	800,323	+0.14(+0.31%)
Jun 08, 2018	45.59	45.92	45.54	45.89	872,431	+0.46(+1.02%)
Jun 07, 2018	45.43	45.77	45.31	45.43	1,057,729	-0.24(-0.53%)
Jun 06, 2018			45.28	45.67	987,081	-0.45(-0.97%)
Jun 05, 2018	46.11	46.21	45.97	46.11	1,000,654	+0.08(+0.18%)
Jun 04, 2018	46.13	46.28	45.92	46.03	599,871	+0.22(+0.47%)

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.