Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		32.35	32.35	32.35	0	-0.49(-1.48%)
Aug 30, 2018	32.77	33.00	32.29	32.84	2,464,283	-0.02(-0.07%)
Aug 29, 2018	32.73	33.03	32.63	32.86	2,031,986	+0.28(+0.87%)
Aug 28, 2018	32.99	33.12	32.55	32.58	2,673,834	-0.26(-0.79%)
Aug 27, 2018	32.51	32.93	32.51	32.84	2,517,455	+0.39(+1.21%)
Aug 24, 2018	32.37	32.69	32.34	32.44	2,344,305	+0.24(+0.73%)
Aug 23, 2018	32.04	32.32	31.92	32.21	2,335,508	-0.03(-0.10%)
Aug 22, 2018	31.89	32.53	31.89	32.24	2,029,268	+0.59(+1.86%)
Aug 21, 2018	32.18	32.47	31.57	31.65	3,001,817	-0.34(-1.06%)
Aug 20, 2018	31.66	32.00	31.63	31.99	2,043,865	+0.31(+0.97%)
Aug 17, 2018	31.45	31.79	31.33	31.68	2,241,576	+0.49(+1.56%)
Aug 16, 2018	31.07	31.41	31.02	31.19	3,320,475	+0.36(+1.17%)
Aug 15, 2018	32.02	32.04	30.79	30.83	5,476,691	-1.52(-4.69%)
Aug 14, 2018	32.09	32.39	32.01	32.35	3,550,979	+0.54(+1.70%)
Aug 13, 2018	31.99	32.21	31.75	31.81	2,771,863	-0.18(-0.56%)
Aug 10, 2018	32.12	32.14	31.88	31.99	3,312,527	-0.33(-1.02%)
Aug 09, 2018	32.33	32.56	32.26	32.32	2,073,520	-0.03(-0.10%)
Aug 08, 2018	32.02	32.39	31.82	32.35	2,898,908	+0.23(+0.71%)
Aug 07, 2018	32.98	33.18	32.08	32.12	4,765,445	-0.74(-2.25%)
Aug 06, 2018	32.59	32.88	32.59	32.86	2,061,313	+0.35(+1.09%)
Aug 03, 2018	32.40	32.55	32.25	32.51	1,894,436	+0.14(+0.44%)
Aug 02, 2018	32.60	32.60	32.11	32.37	3,172,244	-0.46(-1.39%)
Aug 01, 2018	32.84	32.99	32.55	32.82	2,347,796	-0.28(-0.85%)
Jul 31, 2018	33.18	33.43	32.93	33.10	3,846,005	-0.10(-0.31%)
Jul 30, 2018	33.24	33.40	33.06	33.21	2,360,993	+0.23(+0.69%)
Jul 27, 2018	32.66	33.05	32.46	32.98	4,146,069	+0.29(+0.89%)
Jul 26, 2018	32.06	32.75	31.64	32.69	4,761,066	+0.67(+2.09%)
Jul 25, 2018	32.08	32.08	31.67	32.02	3,908,018	+0.03(+0.10%)
Jul 24, 2018	32.15	32.77	31.90	31.99	4,634,643	-0.14(-0.44%)
Jul 23, 2018	32.40	32.59	32.02	32.13	5,860,155	-0.19(-0.58%)
Jul 20, 2018	32.28	32.40	32.15	32.32	3,024,982	+0.27(+0.86%)
Jul 19, 2018	31.74	32.21	31.71	32.04	3,587,537	+0.02(+0.05%)
Jul 18, 2018	31.99	32.12	31.69	32.03	4,672,802	-0.11(-0.34%)
Jul 17, 2018	32.18	32.29	32.09	32.14	2,968,977	-0.26(-0.80%)
Jul 16, 2018	32.68	32.84	32.12	32.40	3,299,895	-0.53(-1.60%)
Jul 13, 2018	32.44	33.04	32.41	32.92	3,249,875	+0.39(+1.18%)
Jul 12, 2018	32.42	32.66	32.17	32.54	3,610,887	+0.26(+0.80%)
Jul 11, 2018	32.38	32.79	32.04	32.28	4,008,593	-0.49(-1.51%)
Jul 10, 2018	32.59	33.03	32.38	32.77	5,026,948	+0.42(+1.29%)
Jul 09, 2018	32.53	32.54	32.19	32.36	4,439,899	+0.03(+0.10%)
Jul 06, 2018	32.07	32.39	31.95	32.33	4,596,702	+0.14(+0.44%)
Jul 05, 2018	32.25	32.38	32.02	32.18	5,011,116	+0.36(+1.14%)
Jul 03, 2018		31.82	31.82	31.82	0	+0.11(+0.35%)
Jul 02, 2018	31.67	31.87	31.40	31.71	2,673,332	-0.24(-0.76%)
Jun 29, 2018		32.26	31.61	31.96	4,782,099	+0.63(+2.01%)
Jun 28, 2018	31.45	31.52	31.17	31.33	4,592,363	-0.02(-0.05%)
Jun 27, 2018	31.65	32.15	31.28	31.34	7,913,280	-0.04(-0.13%)
Jun 26, 2018	30.68	31.58	30.44	31.38	8,642,842	+0.98(+3.23%)
Jun 25, 2018	30.97	31.18	30.03	30.40	7,294,422	-1.15(-3.64%)
Jun 22, 2018	31.52	31.90	31.27	31.55	7,595,924	+0.74(+2.40%)
Jun 21, 2018	31.22	31.26	30.78	30.81	5,143,670	-0.51(-1.63%)
Jun 20, 2018	31.27	31.42	31.12	31.32	3,423,505	+0.27(+0.86%)
Jun 19, 2018	30.80	31.15	30.64	31.05	3,148,527	-0.17(-0.55%)
Jun 18, 2018	30.72	31.45	30.72	31.23	5,794,371	+0.46(+1.48%)
Jun 15, 2018		31.30	30.72	30.77	5,044,651	-0.53(-1.68%)
Jun 14, 2018	31.52	31.56	31.26	31.30	3,220,033	-0.08(-0.25%)
Jun 13, 2018	31.53	31.87	31.35	31.38	3,558,046	-0.18(-0.57%)
Jun 12, 2018	32.33	32.52	31.54	31.56	4,879,537	-1.04(-3.18%)
Jun 11, 2018	31.89	32.76	31.85	32.59	5,340,789	+0.57(+1.77%)
Jun 08, 2018	31.81	32.17	31.62	32.03	3,681,957	+0.24(+0.77%)
Jun 07, 2018	31.16	31.82	31.13	31.78	3,333,266	+0.82(+2.64%)
Jun 06, 2018			30.82	30.97	3,596,582	+0.20(+0.66%)
Jun 05, 2018	31.18	31.24	30.46	30.76	5,603,886	-0.58(-1.85%)
Jun 04, 2018	31.98	32.26	31.26	31.34	5,467,732	-0.46(-1.43%)

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.