Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		42.85	42.85	42.85	0	-0.66(-1.52%)
Aug 30, 2018	43.26	43.59	43.24	43.51	461,103	-0.39(-0.89%)
Aug 29, 2018	43.59	43.94	43.51	43.90	887,819	+0.30(+0.69%)
Aug 28, 2018	43.55	43.76	43.48	43.60	1,193,357	+0.11(+0.25%)
Aug 27, 2018	43.37	43.61	43.35	43.49	782,763	-0.09(-0.21%)
Aug 24, 2018	43.22	43.60	43.20	43.58	1,161,700	+0.51(+1.18%)
Aug 23, 2018	43.10	43.28	43.05	43.07	711,616	-0.17(-0.39%)
Aug 22, 2018	43.44	43.46	43.15	43.24	2,525,374	+0.36(+0.84%)
Aug 21, 2018	43.12	43.14	42.74	42.88	3,465,520	+0.66(+1.56%)
Aug 20, 2018	41.86	42.22	41.86	42.22	826,415	+0.18(+0.43%)
Aug 17, 2018	41.57	42.11	41.54	42.04	2,952,600	+0.79(+1.92%)
Aug 16, 2018	40.97	41.33	40.75	41.25	5,367,221	+0.85(+2.10%)
Aug 15, 2018	41.11	41.20	40.26	40.40	5,629,915	-0.90(-2.18%)
Aug 14, 2018	41.61	41.63	41.12	41.30	4,339,387	-0.21(-0.51%)
Aug 13, 2018	42.17	42.23	41.40	41.51	5,512,524	-0.06(-0.14%)
Aug 10, 2018	42.36	42.45	41.08	41.57	4,399,200	-0.35(-0.83%)
Aug 09, 2018	42.52	42.54	41.84	41.92	3,728,855	-0.57(-1.34%)
Aug 08, 2018	42.66	42.92	42.31	42.49	2,370,149	-0.18(-0.42%)
Aug 07, 2018	42.97	43.15	42.66	42.67	1,224,825	+0.28(+0.66%)
Aug 06, 2018	42.53	42.65	42.34	42.39	1,012,076	-0.62(-1.44%)
Aug 03, 2018	42.64	43.06	42.55	43.01	1,011,700	-0.50(-1.15%)
Aug 02, 2018	43.27	43.53	43.13	43.51	1,569,728	-0.35(-0.80%)
Aug 01, 2018	44.26	44.36	43.86	43.86	1,636,246	+0.50(+1.15%)
Jul 31, 2018	43.04	43.65	43.04	43.36	1,761,206	+0.43(+1.00%)
Jul 30, 2018	43.15	43.42	42.67	42.93	2,063,755	-0.44(-1.01%)
Jul 27, 2018	43.35	43.45	43.20	43.37	872,700	+0.34(+0.79%)
Jul 26, 2018	42.99	43.22	42.95	43.03	1,890,108	-0.17(-0.39%)
Jul 25, 2018	42.74	43.28	42.60	43.20	1,894,502	+0.57(+1.34%)
Jul 24, 2018	42.47	42.75	42.45	42.63	987,911	+0.35(+0.83%)
Jul 23, 2018		42.40	42.19	42.28	510,391	-0.07(-0.17%)
Jul 20, 2018	42.06	42.59	42.03	42.35	1,536,908	+0.44(+1.05%)
Jul 19, 2018	41.83	42.08	41.75	41.91	976,725	-0.16(-0.38%)
Jul 18, 2018	42.31	42.34	42.06	42.07	2,149,556	+0.13(+0.31%)
Jul 17, 2018	41.60	42.06	41.58	41.94	3,052,156	+0.19(+0.46%)
Jul 16, 2018	41.85	41.95	41.74	41.75	1,418,053	-0.18(-0.43%)
Jul 13, 2018	41.87	41.96	41.79	41.93	1,145,325	-0.10(-0.24%)
Jul 12, 2018	42.02	42.23	41.91	42.03	1,212,877	+0.50(+1.20%)
Jul 11, 2018	41.75	41.89	41.46	41.53	1,396,366	-0.58(-1.38%)
Jul 10, 2018	42.01	42.16	41.85	42.11	2,052,989	+0.44(+1.06%)
Jul 09, 2018	42.14	42.18	41.67	41.67	2,179,593	-0.81(-1.91%)
Jul 06, 2018	42.46	42.61	42.32	42.48	3,657,490	+0.44(+1.05%)
Jul 05, 2018		42.35	41.79	42.04	4,336,004	+1.37(+3.37%)
Jul 03, 2018		40.67	40.67	40.67	0	+0.67(+1.68%)
Jul 02, 2018	39.80	40.06	39.71	40.00	2,890,171	-0.01(-0.02%)
Jun 29, 2018	40.26	40.27	39.96	40.01	4,125,914	+0.30(+0.76%)
Jun 28, 2018	39.57	39.72	39.48	39.71	2,888,033	+0.10(+0.25%)
Jun 27, 2018	40.25	40.33	39.58	39.61	1,387,416	-0.58(-1.44%)
Jun 26, 2018	40.45	40.45	40.18	40.19	1,741,751	-0.31(-0.77%)
Jun 25, 2018	40.74	40.85	40.31	40.50	3,178,348	+0.50(+1.25%)
Jun 22, 2018	39.83	40.20	39.81	40.00	6,731,933	+0.97(+2.49%)
Jun 21, 2018	39.52	39.64	38.97	39.03	7,376,073	-0.41(-1.04%)
Jun 20, 2018	39.54	39.67	39.35	39.44	4,482,419	+0.29(+0.74%)
Jun 19, 2018	39.02	39.28	38.97	39.15	2,551,828	-0.44(-1.11%)
Jun 18, 2018	39.58	39.65	39.30	39.59	2,029,450	-0.35(-0.88%)
Jun 15, 2018		40.18	39.67	39.94	7,965,682	+0.96(+2.46%)
Jun 14, 2018	39.23	39.29	38.95	38.98	5,031,891	+0.38(+0.98%)
Jun 13, 2018	38.99	39.00	38.53	38.60	4,434,413	+0.01(+0.03%)
Jun 12, 2018	39.04	39.15	38.59	38.59	3,844,906	-0.69(-1.76%)
Jun 11, 2018	39.15	39.53	39.09	39.28	4,564,422	+0.29(+0.74%)
Jun 08, 2018	38.96	39.12	38.83	38.99	4,210,789	+0.16(+0.41%)
Jun 07, 2018	38.97	39.15	38.67	38.83	4,686,152	+0.17(+0.44%)
Jun 06, 2018		38.67	38.14	38.66	3,285,740	+0.21(+0.55%)
Jun 05, 2018	38.84	38.89	38.45	38.45	1,500,351	-0.40(-1.03%)
Jun 04, 2018	38.97	38.98	38.68	38.85	674,155	+0.06(+0.15%)

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.