Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		46.55	46.55	46.55	0	+0.05(+0.10%)
Aug 30, 2018	46.43	46.60	46.31	46.50	630,656	-0.01(-0.02%)
Aug 29, 2018	46.22	46.61	46.12	46.51	844,165	+0.31(+0.67%)
Aug 28, 2018	46.52	46.72	46.04	46.20	987,483	-0.25(-0.55%)
Aug 27, 2018	45.93	46.48	45.83	46.46	869,677	+0.65(+1.41%)
Aug 24, 2018	45.38	45.83	45.23	45.81	519,986	+0.48(+1.06%)
Aug 23, 2018	45.86	46.06	45.30	45.33	938,303	-0.56(-1.23%)
Aug 22, 2018	45.81	46.15	45.56	45.89	558,467	+0.13(+0.28%)
Aug 21, 2018	45.49	45.80	45.36	45.76	1,078,983	+0.40(+0.88%)
Aug 20, 2018	45.25	45.41	44.97	45.36	764,108	+0.11(+0.24%)
Aug 17, 2018	44.81	45.30	44.65	45.26	480,198	+0.44(+0.97%)
Aug 16, 2018	44.85	45.03	44.68	44.82	722,760	+0.07(+0.16%)
Aug 15, 2018	44.77	44.90	44.55	44.75	645,857	-0.17(-0.38%)
Aug 14, 2018	44.58	44.99	44.42	44.92	592,901	+0.39(+0.88%)
Aug 13, 2018	44.55	45.16	44.50	44.53	1,003,734	+0.00(+0.00%)
Aug 10, 2018	44.50	44.96	44.30	44.53	994,138	-0.12(-0.26%)
Aug 09, 2018	44.90	44.98	44.59	44.65	1,027,017	+0.01(+0.02%)
Aug 08, 2018	44.27	44.91	44.27	44.64	944,846	+0.41(+0.92%)
Aug 07, 2018	44.10	44.50	43.82	44.23	2,160,924	+0.26(+0.60%)
Aug 06, 2018	43.25	43.97	43.17	43.97	1,424,672	+0.72(+1.66%)
Aug 03, 2018	42.90	43.29	42.69	43.25	997,006	+0.24(+0.57%)
Aug 02, 2018	42.40	43.19	42.40	43.00	1,534,157	+0.26(+0.61%)
Aug 01, 2018	42.80	42.93	42.57	42.74	1,874,435	-0.10(-0.23%)
Jul 31, 2018	41.67	43.24	41.43	42.84	3,242,589	+2.24(+5.51%)
Jul 30, 2018	42.71	42.88	40.09	40.60	2,348,200	-0.85(-2.06%)
Jul 27, 2018	41.96	41.96	41.36	41.45	1,418,053	-0.47(-1.12%)
Jul 26, 2018	41.55	41.97	41.29	41.93	1,118,952	+0.32(+0.76%)
Jul 25, 2018	41.67	41.76	41.40	41.61	1,375,248	-0.03(-0.07%)
Jul 24, 2018	42.13	42.24	41.36	41.64	920,568	-0.34(-0.80%)
Jul 23, 2018	42.19	42.19	41.83	41.97	605,787	-0.20(-0.47%)
Jul 20, 2018	42.03	42.39	41.77	42.17	686,676	+0.02(+0.04%)
Jul 19, 2018	42.07	42.24	41.93	42.15	1,051,609	+0.11(+0.26%)
Jul 18, 2018	42.11	42.13	41.70	42.04	1,453,456	-0.08(-0.19%)
Jul 17, 2018	41.86	42.18	41.85	42.13	697,833	+0.19(+0.45%)
Jul 16, 2018	42.36	42.42	41.84	41.94	691,105	-0.21(-0.49%)
Jul 13, 2018	41.83	42.38	41.70	42.14	1,078,985	+0.26(+0.63%)
Jul 12, 2018	41.69	42.03	41.48	41.88	1,648,353	+0.27(+0.65%)
Jul 11, 2018	41.24	41.61	41.20	41.61	1,585,631	+0.08(+0.20%)
Jul 10, 2018	41.49	41.56	41.26	41.53	1,130,434	+0.05(+0.11%)
Jul 09, 2018	41.01	41.50	40.25	41.48	1,424,797	+0.08(+0.20%)
Jul 06, 2018	40.78	41.50	40.75	41.40	1,106,951	+0.55(+1.35%)
Jul 05, 2018	40.96	40.97	40.49	40.85	1,996,397	-0.16(-0.40%)
Jul 03, 2018		41.01	41.01	41.01	0	+0.60(+1.48%)
Jul 02, 2018	39.36	40.47	39.32	40.41	1,821,738	+0.78(+1.97%)
Jun 29, 2018	39.55	40.10	39.55	39.63	1,309,626	+0.22(+0.55%)
Jun 28, 2018	39.26	39.50	38.89	39.42	1,123,658	+0.13(+0.32%)
Jun 27, 2018	40.00	40.02	39.21	39.29	1,510,790	-0.55(-1.39%)
Jun 26, 2018	39.95	39.97	39.78	39.84	2,088,626	-0.10(-0.25%)
Jun 25, 2018	40.19	40.20	39.88	39.94	1,518,573	-0.48(-1.19%)
Jun 22, 2018	40.89	40.89	40.36	40.42	1,478,992	-0.44(-1.06%)
Jun 21, 2018	41.20	41.30	40.76	40.86	1,099,285	-0.43(-1.03%)
Jun 20, 2018	41.21	41.56	41.15	41.28	748,614	+0.12(+0.29%)
Jun 19, 2018	40.85	41.26	40.70	41.16	1,272,260	+0.17(+0.42%)
Jun 18, 2018	40.63	41.02	40.39	40.99	2,175,531	+0.18(+0.44%)
Jun 15, 2018		41.20	40.68	40.81	928,301	-0.39(-0.95%)
Jun 14, 2018	41.11	41.34	40.77	41.20	1,054,115	+0.23(+0.55%)
Jun 13, 2018	40.73	41.24	40.71	40.97	1,401,129	+0.30(+0.74%)
Jun 12, 2018	40.54	40.74	40.24	40.68	991,278	+0.26(+0.65%)
Jun 11, 2018	40.22	40.58	40.22	40.41	688,431	+0.10(+0.25%)
Jun 08, 2018	40.16	40.32	39.93	40.31	1,195,964	+0.06(+0.16%)
Jun 07, 2018	40.79	40.94	39.98	40.25	1,099,695	-0.47(-1.15%)
Jun 06, 2018				40.72	1,201,877	-0.08(-0.20%)
Jun 05, 2018	41.04	41.27	40.66	40.80	855,766	-0.17(-0.42%)
Jun 04, 2018	40.57	41.00	40.43	40.97	1,097,760	+0.52(+1.29%)

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.