Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		34.06	34.06	34.06	0	+0.05(+0.15%)
Aug 30, 2018	34.05	34.05	34.00	34.01	563,343	-0.03(-0.09%)
Aug 29, 2018	34.05	34.05	34.03	34.04	376,829	+0.00(+0.00%)
Aug 28, 2018	34.06	34.06	34.03	34.04	353,785	-0.01(-0.04%)
Aug 27, 2018	34.05	34.07	34.03	34.05	307,582	+0.01(+0.02%)
Aug 24, 2018	34.02	34.05	34.02	34.05	470,494	+0.05(+0.15%)
Aug 23, 2018	34.02	34.03	33.93	34.00	4,079,243	-0.01(-0.02%)
Aug 22, 2018	34.00	34.02	33.99	34.00	412,947	+0.01(+0.02%)
Aug 21, 2018	33.97	34.01	33.96	34.00	548,420	+0.04(+0.13%)
Aug 20, 2018	33.95	33.96	33.92	33.95	356,644	+0.02(+0.06%)
Aug 17, 2018	33.92	33.95	33.84	33.93	296,595	+0.01(+0.02%)
Aug 16, 2018	33.92	33.92	33.90	33.92	751,643	+0.03(+0.09%)
Aug 15, 2018	33.90	33.92	33.86	33.89	325,748	-0.02(-0.06%)
Aug 14, 2018	33.91	33.93	33.89	33.92	376,703	+0.05(+0.15%)
Aug 13, 2018	33.91	33.94	33.84	33.87	400,897	+0.00(+0.00%)
Aug 10, 2018	33.87	33.90	33.82	33.87	215,304	-0.04(-0.11%)
Aug 09, 2018	33.97	33.97	33.90	33.90	568,881	-0.07(-0.19%)
Aug 08, 2018	33.98	34.00	33.95	33.97	744,760	+0.01(+0.02%)
Aug 07, 2018	33.95	33.99	33.93	33.96	545,305	+0.03(+0.09%)
Aug 06, 2018	33.91	33.95	33.91	33.93	288,413	+0.02(+0.06%)
Aug 03, 2018	33.89	33.93	33.89	33.91	1,099,706	+0.02(+0.06%)
Aug 02, 2018	33.86	33.90	33.86	33.89	543,020	+0.01(+0.02%)
Aug 01, 2018	33.86	33.89	33.84	33.88	310,498	+0.04(+0.10%)
Jul 31, 2018	33.85	33.86	33.84	33.84	274,589	+0.04(+0.11%)
Jul 30, 2018	33.82	33.83	33.77	33.81	322,953	+0.01(+0.02%)
Jul 27, 2018	33.84	33.84	33.78	33.80	568,079	+0.01(+0.02%)
Jul 26, 2018	33.83	33.83	33.79	33.79	339,377	+0.00(+0.00%)
Jul 25, 2018	33.78	33.82	33.76	33.79	476,134	+0.03(+0.09%)
Jul 24, 2018	33.77	33.79	33.74	33.77	382,083	+0.04(+0.11%)
Jul 23, 2018	33.76	33.76	33.72	33.73	338,465	+0.01(+0.02%)
Jul 20, 2018	33.73	33.74	33.71	33.72	543,109	+0.01(+0.04%)
Jul 19, 2018	33.69	33.80	33.69	33.71	680,580	-0.01(-0.02%)
Jul 18, 2018	33.71	33.72	33.69	33.72	734,610	+0.04(+0.13%)
Jul 17, 2018	33.67	33.71	33.66	33.67	1,104,529	-0.01(-0.04%)
Jul 16, 2018	33.71	33.71	33.68	33.69	397,299	-0.01(-0.02%)
Jul 13, 2018	33.71	33.74	33.69	33.69	1,223,424	-0.01(-0.02%)
Jul 12, 2018	33.66	33.71	33.66	33.70	380,707	+0.07(+0.21%)
Jul 11, 2018	33.64	33.65	33.62	33.63	720,851	-0.04(-0.11%)
Jul 10, 2018	33.66	33.68	33.65	33.66	338,246	+0.01(+0.02%)
Jul 09, 2018	33.64	33.67	33.62	33.66	305,611	+0.05(+0.15%)
Jul 06, 2018	33.57	33.63	33.56	33.61	992,719	+0.06(+0.19%)
Jul 05, 2018	33.48	33.55	33.47	33.54	382,108	+0.10(+0.30%)
Jul 03, 2018		33.44	33.44	33.44	0	+0.00(+0.00%)
Jul 02, 2018	33.43	33.50	33.39	33.44	871,023	-0.01(-0.04%)
Jun 29, 2018	33.53	33.53	33.43	33.45	654,103	-0.04(-0.11%)
Jun 28, 2018	33.52	33.52	33.43	33.49	774,602	-0.02(-0.06%)
Jun 27, 2018	33.62	33.62	33.51	33.51	1,007,126	-0.07(-0.21%)
Jun 26, 2018	33.58	33.60	33.50	33.58	267,388	+0.02(+0.06%)
Jun 25, 2018	33.61	33.61	33.54	33.56	596,713	-0.06(-0.17%)
Jun 22, 2018	33.68	33.68	33.62	33.62	751,440	+0.00(+0.00%)
Jun 21, 2018	33.66	33.68	33.62	33.62	790,979	-0.04(-0.11%)
Jun 20, 2018	33.67	33.68	33.64	33.66	645,017	+0.02(+0.06%)
Jun 19, 2018	33.63	33.66	33.62	33.63	422,136	-0.04(-0.13%)
Jun 18, 2018	33.66	33.68	33.53	33.68	249,827	-0.02(-0.06%)
Jun 15, 2018		33.70	33.64	33.70	376,970	+0.01(+0.02%)
Jun 14, 2018	33.68	33.71	33.66	33.69	441,483	+0.07(+0.21%)
Jun 13, 2018	33.65	33.66	33.60	33.62	470,034	+0.01(+0.02%)
Jun 12, 2018	33.59	33.64	33.59	33.61	626,693	+0.03(+0.09%)
Jun 11, 2018	33.55	33.61	33.55	33.58	759,568	+0.04(+0.11%)
Jun 08, 2018	33.53	33.69	33.51	33.55	387,302	+0.01(+0.04%)
Jun 07, 2018	33.53	33.55	33.50	33.53	478,311	+0.04(+0.13%)
Jun 06, 2018		33.51		33.49	16,009,112	+0.02(+0.06%)
Jun 05, 2018	33.43	33.47	33.42	33.47	855,369	+0.04(+0.13%)
Jun 04, 2018	33.38	33.43	33.38	33.43	9,964,398	+0.04(+0.11%)

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.