Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		32.77	32.77	32.77	0	-0.25(-0.74%)
Aug 30, 2018	33.06	33.17	32.97	33.01	1,658,964	-0.56(-1.66%)
Aug 29, 2018	33.41	33.60	33.36	33.57	1,374,066	+0.13(+0.40%)
Aug 28, 2018	33.63	33.68	33.43	33.44	1,193,048	-0.31(-0.93%)
Aug 27, 2018	33.36	33.80	33.36	33.75	1,219,161	+0.60(+1.82%)
Aug 24, 2018	33.19	33.28	33.14	33.14	1,233,991	+0.03(+0.09%)
Aug 23, 2018	33.19	33.29	33.06	33.12	2,060,083	-0.53(-1.57%)
Aug 22, 2018	33.64	33.70	33.47	33.64	1,562,408	+0.07(+0.22%)
Aug 21, 2018	33.53	33.69	33.47	33.57	1,450,295	+0.03(+0.09%)
Aug 20, 2018	33.48	33.60	33.45	33.54	1,168,744	+0.10(+0.29%)
Aug 17, 2018	33.25	33.52	33.19	33.44	1,276,436	-0.12(-0.35%)
Aug 16, 2018	33.64	33.71	33.52	33.56	1,394,312	+0.23(+0.69%)
Aug 15, 2018	33.40	33.40	33.17	33.33	2,283,044	-0.55(-1.63%)
Aug 14, 2018	33.91	33.99	33.85	33.88	1,601,222	+0.02(+0.07%)
Aug 13, 2018	33.99	34.09	33.82	33.86	1,599,264	-0.29(-0.86%)
Aug 10, 2018	34.10	34.32	34.01	34.16	2,337,587	-0.43(-1.24%)
Aug 09, 2018	34.80	34.84	34.54	34.58	1,213,095	-0.13(-0.38%)
Aug 08, 2018	34.65	34.79	34.58	34.72	1,375,250	+0.30(+0.88%)
Aug 07, 2018	34.63	34.70	34.38	34.41	1,263,515	+0.24(+0.69%)
Aug 06, 2018	34.27	34.30	34.06	34.18	1,803,505	-0.57(-1.63%)
Aug 03, 2018	34.70	34.82	34.66	34.74	1,678,863	+0.43(+1.24%)
Aug 02, 2018	34.18	34.35	34.13	34.32	1,816,825	-0.59(-1.69%)
Aug 01, 2018	35.03	35.18	34.83	34.91	1,717,857	-0.74(-2.09%)
Jul 31, 2018	35.87	35.94	35.64	35.65	1,891,191	+0.18(+0.52%)
Jul 30, 2018	35.45	35.64	35.42	35.47	1,485,825	-0.03(-0.08%)
Jul 27, 2018	35.61	35.74	35.38	35.50	1,428,956	+0.13(+0.35%)
Jul 26, 2018	35.57	35.64	35.34	35.37	1,274,525	-0.34(-0.95%)
Jul 25, 2018	35.44	35.75	35.40	35.71	1,346,539	+0.07(+0.19%)
Jul 24, 2018	35.83	35.98	35.60	35.64	1,872,892	+0.46(+1.30%)
Jul 23, 2018	35.08	35.27	35.05	35.19	1,214,714	+0.30(+0.87%)
Jul 20, 2018	34.78	34.95	34.72	34.88	1,176,670	+0.18(+0.51%)
Jul 19, 2018	34.85	34.90	34.61	34.71	1,380,105	-0.21(-0.61%)
Jul 18, 2018	34.74	34.99	34.67	34.92	2,070,853	+0.29(+0.83%)
Jul 17, 2018	34.74	34.79	34.63	34.63	1,472,776	-0.34(-0.97%)
Jul 16, 2018	34.75	35.03	34.72	34.97	1,348,984	+0.04(+0.13%)
Jul 13, 2018	34.97	34.97	34.75	34.93	959,266	-0.08(-0.23%)
Jul 12, 2018	34.97	35.05	34.83	35.01	1,749,381	+0.57(+1.67%)
Jul 11, 2018	34.67	34.80	34.38	34.44	1,616,616	-0.50(-1.43%)
Jul 10, 2018	34.87	35.00	34.84	34.94	1,627,363	-0.29(-0.84%)
Jul 09, 2018	34.94	35.26	34.92	35.23	1,787,277	+0.52(+1.51%)
Jul 06, 2018	34.33	34.74	34.24	34.71	1,427,233	+0.02(+0.06%)
Jul 05, 2018	34.64	34.80	34.56	34.69	1,590,809	+0.28(+0.81%)
Jul 03, 2018		34.41	34.41	34.41	0	+0.15(+0.45%)
Jul 02, 2018	34.05	34.27	34.04	34.25	1,919,583	-0.46(-1.32%)
Jun 29, 2018	34.90	35.10	34.69	34.71	2,110,032	+0.15(+0.43%)
Jun 28, 2018	34.44	34.63	34.35	34.56	1,519,527	+0.27(+0.79%)
Jun 27, 2018	34.75	34.87	34.27	34.29	2,154,999	-0.68(-1.96%)
Jun 26, 2018	34.84	35.05	34.67	34.97	1,639,010	+0.25(+0.72%)
Jun 25, 2018	34.78	34.84	34.60	34.72	2,139,404	-0.58(-1.65%)
Jun 22, 2018	35.44	35.55	35.27	35.30	2,879,095	+0.39(+1.12%)
Jun 21, 2018	35.17	35.20	34.81	34.91	2,274,670	-0.61(-1.72%)
Jun 20, 2018	35.88	35.89	35.52	35.53	1,536,927	+0.12(+0.33%)
Jun 19, 2018	35.28	35.49	35.15	35.41	2,182,450	-0.31(-0.87%)
Jun 18, 2018	35.50	35.72	35.44	35.72	1,194,954	+0.00(+0.00%)
Jun 15, 2018		35.81	35.60	35.72	1,925,560	-0.48(-1.32%)
Jun 14, 2018	36.35	36.51	36.17	36.20	2,170,902	-0.10(-0.28%)
Jun 13, 2018	36.54	36.55	36.30	36.30	1,508,232	+0.03(+0.08%)
Jun 12, 2018	36.35	36.48	36.25	36.27	1,417,994	-0.02(-0.06%)
Jun 11, 2018	35.95	36.41	35.95	36.29	2,647,822	-0.07(-0.18%)
Jun 08, 2018	36.31	36.40	36.12	36.36	1,019,869	+0.04(+0.12%)
Jun 07, 2018	36.46	36.54	36.25	36.31	1,201,120	-0.02(-0.06%)
Jun 06, 2018		36.39		36.34	2,834,753	+0.46(+1.29%)
Jun 05, 2018	36.04	36.07	35.79	35.87	1,121,193	-0.27(-0.73%)
Jun 04, 2018	36.22	36.25	36.07	36.14	1,250,350	+0.23(+0.64%)

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.