Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		33.59	33.59	33.59	0	+0.05(+0.16%)
Aug 30, 2018	34.05	34.24	33.33	33.54	291,433	-0.63(-1.84%)
Aug 29, 2018	34.27	34.51	33.97	34.17	143,011	-0.11(-0.31%)
Aug 28, 2018	34.53	34.83	34.27	34.27	149,525	-0.22(-0.65%)
Aug 27, 2018	34.27	34.53	34.09	34.50	127,892	+0.39(+1.16%)
Aug 24, 2018	33.98	34.25	33.91	34.10	138,983	+0.04(+0.11%)
Aug 23, 2018	34.18	34.32	33.82	34.07	148,828	-0.21(-0.60%)
Aug 22, 2018	34.03	34.36	33.99	34.27	107,331	+0.17(+0.50%)
Aug 21, 2018	34.05	34.47	33.99	34.10	118,372	+0.04(+0.13%)
Aug 20, 2018	34.33	34.47	33.93	34.06	120,973	-0.13(-0.39%)
Aug 17, 2018	34.04	34.22	33.84	34.19	189,360	+0.06(+0.18%)
Aug 16, 2018	34.36	34.45	34.02	34.13	121,597	-0.22(-0.63%)
Aug 15, 2018	34.44	34.75	34.24	34.35	240,318	-0.14(-0.42%)
Aug 14, 2018	34.23	34.79	34.23	34.49	251,260	+0.25(+0.73%)
Aug 13, 2018	34.18	34.57	33.93	34.24	218,978	-0.09(-0.26%)
Aug 10, 2018	34.48	34.85	34.24	34.33	193,797	-0.51(-1.46%)
Aug 09, 2018	34.68	35.17	34.51	34.84	269,798	+0.24(+0.70%)
Aug 08, 2018	33.99	34.81	33.79	34.60	276,134	+0.55(+1.60%)
Aug 07, 2018	33.87	34.33	33.74	34.05	250,854	+0.09(+0.26%)
Aug 06, 2018	33.45	34.25	33.37	33.96	365,019	+0.40(+1.20%)
Aug 03, 2018	33.10	34.30	33.10	33.56	349,215	+0.59(+1.79%)
Aug 02, 2018	31.88	33.42	31.37	32.97	267,428	-0.24(-0.73%)
Aug 01, 2018	32.59	34.47	32.47	33.21	476,369	+0.77(+2.37%)
Jul 31, 2018	32.54	32.56	30.65	32.44	1,301,624	-3.80(-10.48%)
Jul 30, 2018	36.47	37.04	36.10	36.24	221,128	-0.28(-0.76%)
Jul 27, 2018	37.29	37.32	36.37	36.52	241,127	-0.70(-1.87%)
Jul 26, 2018	36.58	37.42	36.55	37.21	344,210	+0.75(+2.06%)
Jul 25, 2018	37.10	37.10	36.09	36.46	161,182	-0.61(-1.64%)
Jul 24, 2018	37.76	37.99	37.06	37.07	276,011	-0.70(-1.85%)
Jul 23, 2018	38.17	38.23	37.55	37.77	139,283	-0.50(-1.31%)
Jul 20, 2018	38.54	38.54	38.09	38.27	113,063	-0.14(-0.37%)
Jul 19, 2018	38.16	38.47	38.09	38.41	94,689	+0.09(+0.23%)
Jul 18, 2018	38.83	38.83	37.94	38.32	124,942	-0.51(-1.31%)
Jul 17, 2018	38.84	39.33	38.78	38.83	70,802	+0.05(+0.14%)
Jul 16, 2018	39.42	39.45	38.77	38.78	111,621	-0.64(-1.63%)
Jul 13, 2018	39.53	39.74	39.38	39.42	64,250	-0.21(-0.54%)
Jul 12, 2018	39.91	39.91	39.51	39.64	57,037	-0.18(-0.45%)
Jul 11, 2018	39.83	40.15	39.80	39.82	71,785	-0.13(-0.34%)
Jul 10, 2018	40.21	40.44	39.82	39.95	127,162	-0.19(-0.47%)
Jul 09, 2018	40.15	40.42	40.01	40.14	101,575	-0.09(-0.22%)
Jul 06, 2018	39.96	40.45	39.82	40.23	149,145	+0.27(+0.67%)
Jul 05, 2018	39.73	40.02	39.48	39.96	122,051	+0.36(+0.90%)
Jul 03, 2018		39.60	39.60	39.60	0	-0.02(-0.05%)
Jul 02, 2018	39.60	39.87	39.31	39.62	112,144	-0.20(-0.49%)
Jun 29, 2018	39.91	40.20	39.65	39.82	215,680	-0.05(-0.13%)
Jun 28, 2018	39.82	40.03	39.57	39.87	129,168	+0.08(+0.20%)
Jun 27, 2018	40.18	40.40	39.76	39.79	166,713	-0.46(-1.13%)
Jun 26, 2018	39.98	40.49	39.48	40.24	140,478	+0.22(+0.56%)
Jun 25, 2018	39.59	40.24	39.39	40.02	199,208	+0.41(+1.04%)
Jun 22, 2018	40.00	40.28	39.46	39.61	453,590	-0.26(-0.65%)
Jun 21, 2018	39.96	40.15	39.49	39.87	156,493	+0.04(+0.09%)
Jun 20, 2018	40.15	40.15	39.42	39.83	228,704	-0.19(-0.47%)
Jun 19, 2018	39.51	40.15	39.51	40.02	365,271	+0.46(+1.17%)
Jun 18, 2018	39.43	39.68	39.10	39.56	205,439	-0.05(-0.14%)
Jun 15, 2018		39.70	39.19	39.61	373,315	+0.42(+1.07%)
Jun 14, 2018	39.28	39.40	38.94	39.19	139,296	+0.02(+0.05%)
Jun 13, 2018	39.18	39.24	38.67	39.17	156,339	+0.09(+0.23%)
Jun 12, 2018	39.46	39.46	38.83	39.08	132,265	-0.21(-0.52%)
Jun 11, 2018	38.91	39.46	38.90	39.29	169,840	+0.43(+1.10%)
Jun 08, 2018	38.84	39.40	38.54	38.86	156,540	+0.04(+0.12%)
Jun 07, 2018	40.01	40.20	38.72	38.81	336,114	-1.40(-3.49%)
Jun 06, 2018		40.22	39.69	40.22	231,107	+0.18(+0.45%)
Jun 05, 2018	40.17	40.17	39.66	40.04	138,007	+0.07(+0.18%)
Jun 04, 2018	39.97	40.25	39.78	39.97	125,482	+0.05(+0.13%)

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.