Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		31.28	31.28	31.28	0	-0.57(-1.79%)
Aug 30, 2018	31.82	32.00	31.76	31.85	1,823,592	-0.27(-0.84%)
Aug 29, 2018	31.90	32.14	31.89	32.12	2,303,956	+0.17(+0.53%)
Aug 28, 2018	31.91	31.97	31.86	31.95	2,351,292	-0.09(-0.29%)
Aug 27, 2018	31.99	32.05	31.90	32.04	2,188,819	+0.16(+0.51%)
Aug 24, 2018	31.83	31.89	31.72	31.88	1,710,003	+0.09(+0.29%)
Aug 23, 2018	31.96	31.96	31.67	31.79	3,397,092	-0.29(-0.91%)
Aug 22, 2018	32.20	32.27	32.04	32.08	2,056,754	+0.03(+0.10%)
Aug 21, 2018	32.26	32.27	32.01	32.05	2,872,121	+0.13(+0.41%)
Aug 20, 2018	31.83	32.03	31.82	31.92	2,656,550	+0.06(+0.19%)
Aug 17, 2018	31.59	31.88	31.57	31.86	2,425,030	+0.32(+1.03%)
Aug 16, 2018	31.42	31.66	31.39	31.53	3,371,832	+0.29(+0.91%)
Aug 15, 2018	31.12	31.33	30.98	31.25	4,503,991	+0.51(+1.66%)
Aug 14, 2018	30.98	31.00	30.71	30.74	2,215,141	+0.02(+0.08%)
Aug 13, 2018	30.78	30.84	30.62	30.71	4,261,238	-0.29(-0.95%)
Aug 10, 2018	31.08	31.17	30.92	31.01	2,854,409	-0.55(-1.74%)
Aug 09, 2018	31.61	31.72	31.52	31.56	2,499,883	-0.19(-0.61%)
Aug 08, 2018	31.63	31.82	31.53	31.75	2,699,449	+0.13(+0.41%)
Aug 07, 2018	31.68	31.84	31.60	31.62	3,471,049	+0.41(+1.32%)
Aug 06, 2018	31.18	31.31	31.11	31.21	2,263,423	+0.06(+0.20%)
Aug 03, 2018	30.58	31.23	30.58	31.14	4,205,219	+0.18(+0.57%)
Aug 02, 2018	30.72	31.00	30.53	30.97	5,688,922	-0.38(-1.22%)
Aug 01, 2018	31.58	31.63	31.34	31.35	4,354,494	-0.38(-1.20%)
Jul 31, 2018	31.59	31.76	31.59	31.73	4,037,490	+0.39(+1.24%)
Jul 30, 2018	31.24	31.42	31.18	31.34	2,302,654	+0.24(+0.78%)
Jul 27, 2018	31.14	31.16	30.94	31.10	3,019,081	+0.31(+0.99%)
Jul 26, 2018	30.48	30.94	30.46	30.79	4,624,200	-0.12(-0.39%)
Jul 25, 2018	31.71	31.72	30.71	30.92	6,647,340	-0.53(-1.67%)
Jul 24, 2018	31.14	31.49	31.08	31.44	4,685,842	+0.21(+0.66%)
Jul 23, 2018	31.34	31.45	31.21	31.24	4,506,558	-0.71(-2.22%)
Jul 20, 2018	30.90	32.29	30.87	31.95	14,306,804	+0.90(+2.90%)
Jul 19, 2018	30.95	31.13	30.85	31.05	2,829,802	-0.21(-0.68%)
Jul 18, 2018	31.41	31.41	31.17	31.26	2,735,856	-0.13(-0.41%)
Jul 17, 2018	31.28	31.50	31.27	31.39	2,954,613	-0.05(-0.15%)
Jul 16, 2018	31.45	31.54	31.40	31.43	1,644,478	-0.41(-1.29%)
Jul 13, 2018	31.76	31.88	31.75	31.85	1,886,167	-0.01(-0.02%)
Jul 12, 2018	31.70	31.88	31.68	31.85	3,112,048	+0.50(+1.58%)
Jul 11, 2018	31.45	31.53	31.28	31.36	1,892,675	-0.25(-0.80%)
Jul 10, 2018	31.60	31.69	31.55	31.61	2,808,593	+0.33(+1.05%)
Jul 09, 2018	31.42	31.43	31.17	31.28	2,796,149	-0.02(-0.05%)
Jul 06, 2018	31.13	31.40	31.04	31.30	2,445,263	+0.22(+0.71%)
Jul 05, 2018	30.93	31.18	30.89	31.08	1,794,460	+0.06(+0.20%)
Jul 03, 2018		31.02	31.02	31.02	0	+0.40(+1.32%)
Jul 02, 2018	30.55	30.63	30.26	30.61	3,344,968	-0.14(-0.47%)
Jun 29, 2018		31.00	30.72	30.76	3,095,053	+0.56(+1.87%)
Jun 28, 2018	30.20	30.29	30.09	30.19	3,432,740	-0.02(-0.05%)
Jun 27, 2018	30.43	30.60	30.21	30.21	2,662,824	-0.35(-1.15%)
Jun 26, 2018	30.58	30.62	30.42	30.56	2,851,138	+0.10(+0.33%)
Jun 25, 2018	30.70	30.72	30.39	30.46	3,589,153	-0.74(-2.37%)
Jun 22, 2018	31.16	31.37	31.12	31.20	2,093,260	+0.06(+0.20%)
Jun 21, 2018	31.15	31.23	31.02	31.14	2,290,631	-0.17(-0.54%)
Jun 20, 2018	31.50	31.50	31.12	31.31	3,066,312	-0.01(-0.02%)
Jun 19, 2018	31.07	31.33	31.02	31.31	2,180,425	-0.18(-0.56%)
Jun 18, 2018	31.31	31.50	31.19	31.49	2,065,043	-0.13(-0.41%)
Jun 15, 2018		32.00	31.45	31.62	3,193,550	-0.38(-1.19%)
Jun 14, 2018	32.06	32.32	31.87	32.00	4,593,887	+0.61(+1.94%)
Jun 13, 2018	31.42	31.59	31.29	31.39	2,403,842	-0.05(-0.15%)
Jun 12, 2018	31.49	31.67	31.41	31.43	2,692,573	+0.01(+0.02%)
Jun 11, 2018	31.26	31.46	31.20	31.43	2,093,722	+0.13(+0.41%)
Jun 08, 2018	31.28	31.34	31.16	31.30	2,337,209	+0.22(+0.71%)
Jun 07, 2018	31.11	31.24	30.96	31.08	1,906,755	+0.05(+0.17%)
Jun 06, 2018		31.09		31.02	2,492,871	+0.14(+0.47%)
Jun 05, 2018	30.85	30.97	30.79	30.88	2,547,604	-0.18(-0.57%)
Jun 04, 2018	31.20	31.24	30.92	31.05	2,149,979	-0.04(-0.12%)

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.