Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		51.54	51.54	51.54	0	-0.24(-0.45%)
Aug 30, 2018	50.59	52.67	50.44	51.77	33,026,414	+0.91(+1.79%)
Aug 29, 2018	51.11	51.18	50.34	50.86	32,035,862	-0.50(-0.97%)
Aug 28, 2018	51.44	51.58	50.51	51.36	26,654,804	+0.26(+0.52%)
Aug 27, 2018	50.39	51.47	50.21	51.09	29,668,904	+1.34(+2.70%)
Aug 24, 2018	48.98	49.87	48.98	49.75	25,258,594	+0.98(+2.01%)
Aug 23, 2018	49.11	49.30	48.47	48.77	27,328,090	-0.53(-1.07%)
Aug 22, 2018	49.44	49.70	48.94	49.30	27,236,898	+0.29(+0.60%)
Aug 21, 2018	47.98	49.43	47.95	49.00	39,163,076	+1.84(+3.89%)
Aug 20, 2018	46.51	47.70	45.60	47.17	33,637,120	+0.94(+2.04%)
Aug 17, 2018	45.34	46.47	44.77	46.23	35,122,036	+0.01(+0.02%)
Aug 16, 2018	47.30	47.41	46.08	46.22	34,216,372	-0.38(-0.82%)
Aug 15, 2018	48.90	48.93	46.26	46.60	58,801,156	-3.07(-6.18%)
Aug 14, 2018	50.76	50.80	49.07	49.67	32,645,972	-0.71(-1.40%)
Aug 13, 2018	50.64	51.08	50.32	50.38	25,065,002	-0.03(-0.06%)
Aug 10, 2018	50.29	50.98	50.06	50.41	31,938,918	-0.68(-1.33%)
Aug 09, 2018	51.66	51.86	50.96	51.08	35,179,636	-1.31(-2.49%)
Aug 08, 2018	51.85	52.53	51.48	52.39	18,413,046	+0.34(+0.66%)
Aug 07, 2018	51.95	52.44	51.71	52.05	22,320,658	+0.36(+0.70%)
Aug 06, 2018	51.24	51.82	50.54	51.68	29,317,450	-0.14(-0.27%)
Aug 03, 2018	52.30	52.40	51.28	51.82	23,397,130	-0.58(-1.10%)
Aug 02, 2018	50.73	52.55	50.42	52.40	29,247,862	+1.09(+2.12%)
Aug 01, 2018	51.67	52.58	51.19	51.31	28,726,450	-0.49(-0.95%)
Jul 31, 2018	52.77	53.20	51.78	51.80	29,800,084	-0.22(-0.42%)
Jul 30, 2018	53.17	53.23	51.44	52.02	26,228,648	-0.93(-1.76%)
Jul 27, 2018	53.44	53.61	52.12	52.95	30,684,420	+0.20(+0.37%)
Jul 26, 2018		53.71	52.39	52.75	29,381,252	+0.36(+0.69%)
Jul 25, 2018	51.64	53.20	51.32	52.39	40,806,656	+0.22(+0.41%)
Jul 24, 2018	53.97	54.36	51.95	52.17	39,724,148	-1.10(-2.06%)
Jul 23, 2018	52.51	53.56	51.24	53.27	43,560,720	-0.72(-1.33%)
Jul 20, 2018		55.09	53.99	53.99	33,247,234	-1.18(-2.13%)
Jul 19, 2018	56.18	56.48	54.63	55.17	40,123,196	-1.21(-2.14%)
Jul 18, 2018	56.18	57.06	55.85	56.37	34,346,732	+0.48(+0.86%)
Jul 17, 2018	54.78	56.06	54.46	55.89	25,181,820	+0.79(+1.44%)
Jul 16, 2018	55.54	56.11	55.01	55.10	26,215,702	-0.20(-0.36%)
Jul 13, 2018				55.29	29,366,012	+0.88(+1.62%)
Jul 12, 2018	53.63	54.62	53.48	54.41	30,145,030	+1.25(+2.34%)
Jul 11, 2018	53.37	53.97	52.76	53.17	39,378,852	-1.53(-2.80%)
Jul 10, 2018	53.64	54.85	53.38	54.70	35,325,284	+1.40(+2.63%)
Jul 09, 2018	52.79	53.48	52.12	53.29	33,183,446	+1.06(+2.03%)
Jul 06, 2018	51.56	52.41	51.01	52.23	32,448,736	+0.38(+0.74%)
Jul 05, 2018	51.86	52.31	50.98	51.85	51,992,588	+1.33(+2.64%)
Jul 03, 2018		50.52	50.52	50.52	0	-2.94(-5.51%)
Jul 02, 2018	50.55	53.51	50.36	53.46	39,642,072	+2.00(+3.89%)
Jun 29, 2018	52.68	52.69	51.42	51.46	33,204,134	-0.69(-1.32%)
Jun 28, 2018	51.03	52.31	50.82	52.14	37,559,388	+0.86(+1.68%)
Jun 27, 2018	53.97	54.31	51.18	51.28	53,974,496	-2.29(-4.27%)
Jun 26, 2018	53.39	53.74	52.61	53.57	43,026,280	+1.40(+2.69%)
Jun 25, 2018	54.50	54.60	51.43	52.16	73,507,128	-3.87(-6.90%)
Jun 22, 2018	59.07	59.28	55.95	56.03	64,709,516	-2.30(-3.94%)
Jun 21, 2018	60.31	60.67	57.98	58.33	71,733,712	+0.48(+0.83%)
Jun 20, 2018	59.00	59.98	57.70	57.85	58,356,664	-0.29(-0.51%)
Jun 19, 2018	56.56	58.35	56.04	58.14	44,260,992	+0.78(+1.37%)
Jun 18, 2018	56.52	57.50	55.80	57.36	37,564,892	+0.22(+0.38%)
Jun 15, 2018		58.07	56.23	57.14	46,729,328	-0.93(-1.61%)
Jun 14, 2018	59.42	59.44	57.57	58.07	44,222,840	-0.85(-1.45%)
Jun 13, 2018	59.17	60.12	58.90	58.93	33,900,976	-0.49(-0.83%)
Jun 12, 2018	60.68	60.69	58.82	59.42	44,337,260	-0.82(-1.37%)
Jun 11, 2018	60.55	61.38	59.94	60.24	43,022,216	+0.00(+0.00%)
Jun 08, 2018	57.53	60.45	57.13	60.24	58,235,624	+1.73(+2.95%)
Jun 07, 2018	58.73	59.14	57.46	58.51	43,041,768	+0.21(+0.35%)
Jun 06, 2018				58.31	37,436,084	+0.01(+0.02%)
Jun 05, 2018	58.68	59.01	57.73	58.30	42,468,704	+0.30(+0.52%)
Jun 04, 2018	56.35	58.05	55.56	57.99	65,559,032	+0.35(+0.61%)

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.