Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		45.54	45.54	45.54	0	-0.26(-0.57%)
Aug 30, 2018	45.80	45.84	45.52	45.80	632,637	-0.01(-0.01%)
Aug 29, 2018	46.08	46.15	45.74	45.80	1,035,863	-0.36(-0.78%)
Aug 28, 2018	46.48	46.83	46.06	46.16	1,197,787	-0.53(-1.14%)
Aug 27, 2018	46.90	46.93	46.42	46.70	885,861	-0.29(-0.61%)
Aug 24, 2018	47.07	47.15	46.77	46.98	1,294,359	+0.11(+0.24%)
Aug 23, 2018	47.17	47.17	46.84	46.87	463,908	-0.38(-0.80%)
Aug 22, 2018	47.20	47.40	47.04	47.25	736,884	+0.07(+0.14%)
Aug 21, 2018	47.87	47.94	47.14	47.18	1,084,149	-0.51(-1.06%)
Aug 20, 2018	47.45	47.87	47.34	47.69	787,862	+0.29(+0.61%)
Aug 17, 2018	46.88	47.46	46.82	47.40	712,827	+0.59(+1.25%)
Aug 16, 2018	46.82	47.07	46.51	46.82	655,253	+0.21(+0.46%)
Aug 15, 2018	46.88	46.90	46.10	46.60	1,209,926	-0.57(-1.22%)
Aug 14, 2018	47.20	47.54	46.93	47.18	971,280	+0.29(+0.63%)
Aug 13, 2018	47.84	47.89	46.63	46.88	1,485,408	-0.99(-2.08%)
Aug 10, 2018	47.64	48.64	47.63	47.88	3,942,431	+0.04(+0.08%)
Aug 09, 2018	47.51	47.95	47.43	47.84	1,280,606	+0.53(+1.11%)
Aug 08, 2018	46.37	47.38	46.37	47.31	1,433,067	+0.65(+1.39%)
Aug 07, 2018	47.23	47.62	46.65	46.66	1,236,615	-0.33(-0.71%)
Aug 06, 2018	46.63	47.02	46.57	47.00	929,185	+0.49(+1.06%)
Aug 03, 2018	46.61	46.83	46.20	46.51	1,026,344	-0.26(-0.55%)
Aug 02, 2018	46.83	47.81	46.41	46.76	2,088,632	-0.61(-1.28%)
Aug 01, 2018	47.10	47.63	46.83	47.37	834,068	+0.14(+0.29%)
Jul 31, 2018	46.78	47.35	46.78	47.23	759,856	+0.29(+0.62%)
Jul 30, 2018	46.81	47.24	46.70	46.94	935,302	+0.38(+0.82%)
Jul 27, 2018	47.25	47.41	46.33	46.56	867,568	-0.73(-1.54%)
Jul 26, 2018	46.73	47.41	46.50	47.29	1,389,628	+0.44(+0.94%)
Jul 25, 2018	46.03	46.95	46.03	46.85	1,522,764	+0.70(+1.51%)
Jul 24, 2018	46.15	46.36	45.97	46.15	1,316,212	+0.10(+0.21%)
Jul 23, 2018	45.83	46.09	45.76	46.05	1,307,047	+0.28(+0.60%)
Jul 20, 2018	45.60	46.05	45.26	45.78	1,244,179	+0.22(+0.48%)
Jul 19, 2018	45.36	45.99	45.14	45.56	2,038,677	+0.78(+1.75%)
Jul 18, 2018	44.10	45.03	43.97	44.77	2,724,778	+0.37(+0.83%)
Jul 17, 2018	44.53	44.69	44.10	44.41	1,137,319	-0.17(-0.38%)
Jul 16, 2018	44.76	44.89	44.43	44.58	975,496	-0.30(-0.67%)
Jul 13, 2018	44.76	45.25	44.75	44.88	627,959	-0.01(-0.01%)
Jul 12, 2018	44.76	45.05	44.39	44.89	739,350	+0.24(+0.53%)
Jul 11, 2018	44.83	45.08	44.39	44.65	1,003,313	-0.40(-0.89%)
Jul 10, 2018	45.08	45.20	44.87	45.05	789,063	-0.01(-0.03%)
Jul 09, 2018	45.21	45.35	44.76	45.06	1,180,938	+0.09(+0.19%)
Jul 06, 2018	44.79	45.33	44.66	44.98	730,047	+0.16(+0.35%)
Jul 05, 2018	44.87	45.33	44.62	44.82	1,237,868	+0.09(+0.19%)
Jul 03, 2018		44.74	44.74	44.74	0	-0.13(-0.28%)
Jul 02, 2018	45.28	45.31	44.65	44.86	1,131,088	-0.61(-1.33%)
Jun 29, 2018	45.23	45.76	44.78	45.47	963,784	+0.49(+1.10%)
Jun 28, 2018	45.00	45.28	44.31	44.97	1,091,195	-0.03(-0.06%)
Jun 27, 2018	45.78	46.04	44.90	45.00	2,521,023	-0.76(-1.65%)
Jun 26, 2018	45.23	46.06	44.95	45.76	843,907	+0.64(+1.41%)
Jun 25, 2018	45.60	45.76	44.90	45.12	707,712	-0.72(-1.58%)
Jun 22, 2018	45.93	46.28	45.65	45.84	1,353,288	+0.52(+1.15%)
Jun 21, 2018	46.01	46.09	45.24	45.32	601,226	-0.79(-1.71%)
Jun 20, 2018	45.83	46.32	45.69	46.11	914,565	+0.34(+0.75%)
Jun 19, 2018	45.39	45.91	45.23	45.77	800,587	+0.07(+0.14%)
Jun 18, 2018	44.87	45.80	44.85	45.70	711,049	+0.82(+1.82%)
Jun 15, 2018		46.27	44.83	44.89	5,034,373	-1.38(-2.99%)
Jun 14, 2018	46.26	46.55	46.07	46.27	1,035,812	+0.18(+0.39%)
Jun 13, 2018	46.62	46.62	46.01	46.09	558,941	-0.49(-1.05%)
Jun 12, 2018	46.54	46.72	46.22	46.58	1,256,249	-0.03(-0.07%)
Jun 11, 2018	46.20	46.67	46.01	46.61	946,182	+0.20(+0.43%)
Jun 08, 2018	46.50	46.64	45.96	46.41	876,213	-0.15(-0.33%)
Jun 07, 2018	46.47	46.73	46.03	46.56	1,723,709	+0.25(+0.54%)
Jun 06, 2018			45.93	46.31	1,000,488	-0.17(-0.37%)
Jun 05, 2018	46.30	46.64	46.08	46.49	1,261,465	+0.11(+0.23%)
Jun 04, 2018	46.27	46.55	46.12	46.38	1,663,371	+0.24(+0.51%)

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.