Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		47.42	47.42	47.42	0	-0.48(-1.01%)
Aug 30, 2018	48.08	48.13	47.76	47.91	774,827	-0.24(-0.50%)
Aug 29, 2018	48.10	48.25	48.07	48.15	709,103	+0.10(+0.21%)
Aug 28, 2018	48.32	48.42	48.01	48.05	659,797	+0.02(+0.03%)
Aug 27, 2018	47.79	48.03	47.68	48.03	634,018	+0.46(+0.96%)
Aug 24, 2018	47.40	47.72	47.33	47.57	651,152	+0.36(+0.76%)
Aug 23, 2018	47.60	47.64	47.16	47.22	750,151	-0.40(-0.84%)
Aug 22, 2018	47.71	47.77	47.54	47.62	729,643	+0.17(+0.35%)
Aug 21, 2018	47.51	47.52	47.25	47.45	745,531	+0.16(+0.33%)
Aug 20, 2018	47.16	47.46	47.14	47.29	606,757	+0.30(+0.64%)
Aug 17, 2018	46.67	47.05	46.64	46.99	569,968	+0.27(+0.57%)
Aug 16, 2018	46.53	46.91	46.52	46.72	615,155	+0.18(+0.38%)
Aug 15, 2018	46.15	46.59	46.02	46.55	1,268,878	-0.17(-0.36%)
Aug 14, 2018	46.62	46.79	46.50	46.72	1,072,872	+0.11(+0.23%)
Aug 13, 2018	46.57	46.67	46.37	46.61	854,018	+0.21(+0.45%)
Aug 10, 2018	46.67	46.82	46.29	46.40	1,271,006	-1.02(-2.15%)
Aug 09, 2018	47.72	47.72	47.37	47.42	642,223	-0.15(-0.32%)
Aug 08, 2018	47.62	47.68	47.44	47.57	585,501	-0.02(-0.04%)
Aug 07, 2018	47.69	47.70	47.45	47.58	683,025	+0.25(+0.53%)
Aug 06, 2018	47.36	47.52	47.27	47.33	574,760	-0.01(-0.02%)
Aug 03, 2018	47.17	47.50	47.09	47.34	692,404	+0.07(+0.14%)
Aug 02, 2018	47.02	47.27	46.92	47.27	726,748	+0.11(+0.24%)
Aug 01, 2018	47.25	47.25	46.96	47.16	654,062	+0.00(+0.00%)
Jul 31, 2018	47.30	47.38	47.06	47.16	806,643	+0.26(+0.56%)
Jul 30, 2018	47.02	47.09	46.82	46.90	511,618	+0.17(+0.37%)
Jul 27, 2018	46.63	46.84	46.61	46.72	686,588	+0.34(+0.73%)
Jul 26, 2018	46.49	46.67	46.38	46.39	584,267	-0.47(-1.01%)
Jul 25, 2018	46.70	46.89	46.45	46.86	558,636	+0.23(+0.50%)
Jul 24, 2018	46.57	46.74	46.52	46.63	743,263	+0.07(+0.14%)
Jul 23, 2018	47.10	47.14	46.40	46.56	711,322	-0.67(-1.42%)
Jul 20, 2018	47.26	47.38	47.12	47.23	1,234,294	+0.63(+1.35%)
Jul 19, 2018	46.26	46.72	46.23	46.60	851,170	+1.26(+2.77%)
Jul 18, 2018	45.71	45.71	45.29	45.34	990,866	-0.07(-0.16%)
Jul 17, 2018	45.38	45.58	45.38	45.42	635,194	-0.45(-0.97%)
Jul 16, 2018	46.00	46.06	45.79	45.86	522,272	-0.08(-0.18%)
Jul 13, 2018	45.85	45.96	45.76	45.95	575,339	+0.25(+0.54%)
Jul 12, 2018	45.70	45.84	45.60	45.70	799,449	+0.20(+0.44%)
Jul 11, 2018	45.92	46.00	45.48	45.50	756,495	-0.75(-1.63%)
Jul 10, 2018	45.98	46.29	45.87	46.25	788,981	+0.26(+0.58%)
Jul 09, 2018	46.33	46.33	45.90	45.99	949,623	-0.09(-0.20%)
Jul 06, 2018	46.29	46.33	46.01	46.08	741,021	-0.07(-0.16%)
Jul 05, 2018	46.06	46.15	45.84	46.15	712,847	+0.32(+0.70%)
Jul 03, 2018		45.83	45.83	45.83	0	+0.71(+1.58%)
Jul 02, 2018	45.33	45.50	44.93	45.12	728,516	-0.61(-1.34%)
Jun 29, 2018	45.94	45.96	45.73	45.73	1,090,329	+0.57(+1.26%)
Jun 28, 2018	45.17	45.27	45.05	45.16	772,698	+0.07(+0.15%)
Jun 27, 2018	45.46	45.58	45.07	45.09	2,055,806	-0.17(-0.37%)
Jun 26, 2018	45.42	45.43	45.21	45.26	1,545,622	-0.11(-0.24%)
Jun 25, 2018	45.59	45.63	45.16	45.37	1,763,787	-0.17(-0.36%)
Jun 22, 2018	45.29	45.61	45.21	45.53	1,353,503	+0.70(+1.57%)
Jun 21, 2018	44.83	44.97	44.76	44.83	1,541,081	+0.15(+0.33%)
Jun 20, 2018	44.84	44.85	44.45	44.68	1,058,449	+0.41(+0.93%)
Jun 19, 2018	44.17	44.35	44.11	44.27	1,087,197	-0.07(-0.17%)
Jun 18, 2018	44.49	44.52	44.16	44.34	860,649	-0.56(-1.25%)
Jun 15, 2018		44.37	44.70	44.90	1,085,632	+0.54(+1.21%)
Jun 14, 2018	44.50	44.62	44.28	44.37	1,725,089	-1.32(-2.90%)
Jun 13, 2018	46.00	46.01	45.50	45.69	1,377,778	-0.45(-0.97%)
Jun 12, 2018	46.10	46.25	46.01	46.14	699,126	+0.12(+0.25%)
Jun 11, 2018	45.77	46.14	45.75	46.02	800,506	+0.14(+0.31%)
Jun 08, 2018	45.57	45.91	45.53	45.88	872,631	+0.46(+1.02%)
Jun 07, 2018	45.42	45.76	45.30	45.42	1,057,971	-0.24(-0.53%)
Jun 06, 2018			45.27	45.66	987,307	-0.45(-0.97%)
Jun 05, 2018	46.10	46.20	45.96	46.10	1,000,883	+0.08(+0.18%)
Jun 04, 2018	46.12	46.27	45.91	46.02	600,008	+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.