Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		53.95	53.95	53.95	0	+0.83(+1.57%)
Aug 30, 2018	51.96	53.15	51.96	53.12	2,414,444	+0.74(+1.42%)
Aug 29, 2018	52.66	52.69	51.13	52.38	3,398,116	-0.52(-0.98%)
Aug 28, 2018	51.86	53.21	51.72	52.90	2,734,522	+1.19(+2.31%)
Aug 27, 2018	52.90	52.90	51.46	51.70	2,963,505	-1.25(-2.37%)
Aug 24, 2018	52.71	53.54	52.55	52.96	5,975,251	+0.05(+0.10%)
Aug 23, 2018	51.88	53.06	51.55	52.91	3,146,534	+1.22(+2.36%)
Aug 22, 2018	52.53	52.89	51.64	51.69	2,559,514	-0.67(-1.27%)
Aug 21, 2018	52.68	52.95	51.62	52.35	5,190,645	-0.18(-0.34%)
Aug 20, 2018	50.68	52.68	50.41	52.53	10,591,266	+2.03(+4.02%)
Aug 17, 2018	47.49	50.56	47.16	50.50	20,013,282	+5.89(+13.20%)
Aug 16, 2018	44.47	44.92	43.46	44.61	6,630,921	+0.36(+0.81%)
Aug 15, 2018	46.10	46.15	43.93	44.25	4,298,878	-2.58(-5.50%)
Aug 14, 2018	45.55	46.91	45.49	46.83	3,379,328	+1.65(+3.64%)
Aug 13, 2018	44.97	45.48	44.84	45.19	2,099,933	+0.32(+0.70%)
Aug 10, 2018	44.60	45.48	44.43	44.87	2,592,009	+0.03(+0.06%)
Aug 09, 2018	44.12	44.95	43.97	44.84	2,215,965	+0.84(+1.90%)
Aug 08, 2018	43.25	44.06	43.24	44.01	1,871,704	+0.49(+1.14%)
Aug 07, 2018	43.34	43.82	42.72	43.51	3,458,233	+0.05(+0.12%)
Aug 06, 2018	42.87	43.59	42.83	43.46	2,046,747	+0.30(+0.69%)
Aug 03, 2018	43.49	43.92	42.64	43.16	2,581,932	-0.15(-0.34%)
Aug 02, 2018	42.83	43.50	42.57	43.31	2,619,486	+0.42(+0.98%)
Aug 01, 2018	44.37	44.57	42.80	42.89	2,326,662	-1.83(-4.10%)
Jul 31, 2018	45.07	45.31	44.45	44.72	1,674,125	-0.07(-0.15%)
Jul 30, 2018	44.28	45.06	44.28	44.79	1,462,426	+0.44(+1.00%)
Jul 27, 2018	45.17	45.47	44.21	44.35	1,490,004	-0.73(-1.63%)
Jul 26, 2018	45.70	46.32	45.02	45.08	1,384,791	-0.49(-1.09%)
Jul 25, 2018	45.05	45.59	44.95	45.58	1,676,392	+0.76(+1.69%)
Jul 24, 2018	45.36	45.40	44.66	44.82	1,694,434	-0.49(-1.09%)
Jul 23, 2018	44.78	45.65	44.72	45.31	1,998,704	+0.44(+0.97%)
Jul 20, 2018	45.88	46.60	44.82	44.88	5,332,293	-1.23(-2.67%)
Jul 19, 2018	45.23	46.16	45.22	46.11	1,364,733	+0.83(+1.83%)
Jul 18, 2018	44.72	45.38	44.64	45.28	1,540,746	+0.64(+1.43%)
Jul 17, 2018	44.59	44.97	44.08	44.64	1,567,983	-0.10(-0.23%)
Jul 16, 2018	44.58	45.02	44.14	44.74	1,502,848	+0.21(+0.48%)
Jul 13, 2018	45.44	45.96	44.39	44.53	2,710,009	-1.03(-2.27%)
Jul 12, 2018	45.70	45.82	44.75	45.56	3,812,355	-0.03(-0.06%)
Jul 11, 2018	44.40	45.70	44.06	45.59	3,582,921	+1.13(+2.55%)
Jul 10, 2018	44.37	44.74	42.93	44.45	8,993,670	-1.22(-2.67%)
Jul 09, 2018	46.08	46.17	44.89	45.67	4,839,733	-0.37(-0.80%)
Jul 06, 2018	45.24	46.16	45.13	46.04	3,834,741	+0.71(+1.56%)
Jul 05, 2018	44.27	45.37	44.10	45.33	4,369,712	+1.48(+3.39%)
Jul 03, 2018		43.85	43.85	43.85	0	+0.57(+1.32%)
Jul 02, 2018	42.67	43.27	41.93	43.27	2,632,299	-0.91(-2.07%)
Jun 29, 2018	44.95	45.07	44.12	44.19	1,787,202	-0.51(-1.15%)
Jun 28, 2018	43.73	44.85	43.55	44.70	1,526,473	+0.90(+2.05%)
Jun 27, 2018	43.87	44.55	43.71	43.80	2,036,591	-0.20(-0.47%)
Jun 26, 2018	43.60	44.08	42.97	44.01	2,474,141	+0.57(+1.32%)
Jun 25, 2018	43.67	44.09	43.24	43.44	2,026,743	-0.45(-1.03%)
Jun 22, 2018	45.23	45.27	43.81	43.89	2,426,291	-1.15(-2.56%)
Jun 21, 2018	44.59	45.21	44.36	45.04	2,422,307	+0.81(+1.83%)
Jun 20, 2018	43.94	44.30	43.56	44.23	1,285,862	+0.55(+1.27%)
Jun 19, 2018	43.56	44.02	43.37	43.67	2,025,823	-0.36(-0.81%)
Jun 18, 2018	42.97	44.06	42.89	44.03	2,085,802	+0.95(+2.20%)
Jun 15, 2018		43.12	42.56	43.09	2,802,327	+0.53(+1.24%)
Jun 14, 2018	43.84	43.84	42.44	42.56	3,549,146	-1.38(-3.15%)
Jun 13, 2018	45.36	45.44	43.90	43.94	2,365,431	-1.23(-2.72%)
Jun 12, 2018	44.70	45.53	44.43	45.17	2,468,369	+0.57(+1.28%)
Jun 11, 2018	44.80	45.29	44.52	44.60	2,232,538	-0.18(-0.40%)
Jun 08, 2018	44.30	44.84	43.99	44.78	1,904,054	+0.24(+0.54%)
Jun 07, 2018	44.37	45.58	43.87	44.54	2,886,688	+0.30(+0.68%)
Jun 06, 2018		44.37		44.24	2,021,116	+0.09(+0.19%)
Jun 05, 2018	43.52	44.40	43.34	44.15	3,332,980	+0.67(+1.55%)
Jun 04, 2018	42.52	43.53	42.45	43.48	2,181,755	+1.16(+2.74%)

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.