Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		40.26	40.26	40.26	0	-0.11(-0.28%)
Aug 30, 2018	40.14	40.70	40.13	40.37	10,816,459	+0.04(+0.09%)
Aug 29, 2018	40.53	40.59	40.11	40.33	15,200,439	-0.28(-0.69%)
Aug 28, 2018	40.45	40.84	40.19	40.61	14,095,268	-0.33(-0.80%)
Aug 27, 2018	40.20	41.36	40.00	40.94	13,438,777	+0.95(+2.39%)
Aug 24, 2018	40.09	40.29	39.79	39.98	8,864,300	-0.06(-0.14%)
Aug 23, 2018	40.06	40.52	39.91	40.04	10,155,912	-0.19(-0.47%)
Aug 22, 2018	40.72	40.75	40.21	40.23	11,983,842	-0.53(-1.31%)
Aug 21, 2018	40.37	41.20	39.91	40.76	16,710,635	+0.21(+0.53%)
Aug 20, 2018	40.80	41.12	40.07	40.55	16,163,815	-0.22(-0.55%)
Aug 17, 2018	41.70	41.75	39.70	40.77	56,453,188	-3.41(-7.72%)
Aug 16, 2018	44.70	44.92	43.92	44.18	14,728,450	-0.07(-0.17%)
Aug 15, 2018	44.57	44.80	43.94	44.25	11,053,189	-0.81(-1.80%)
Aug 14, 2018	45.10	45.54	44.92	45.06	7,384,639	+0.12(+0.27%)
Aug 13, 2018	44.77	45.27	44.39	44.94	6,909,435	+0.11(+0.25%)
Aug 10, 2018	44.88	45.33	44.62	44.83	8,683,842	-0.96(-2.10%)
Aug 09, 2018	45.60	46.18	44.86	45.79	10,212,418	-0.95(-2.03%)
Aug 08, 2018	46.20	46.94	46.06	46.74	9,081,330	+0.51(+1.11%)
Aug 07, 2018	46.38	46.55	45.72	46.23	8,081,515	+0.14(+0.30%)
Aug 06, 2018	45.72	46.38	45.55	46.09	9,183,092	+0.60(+1.31%)
Aug 03, 2018	44.89	45.51	44.57	45.49	7,550,145	+0.68(+1.52%)
Aug 02, 2018	44.14	45.48	43.88	44.81	10,058,997	+0.13(+0.29%)
Aug 01, 2018	45.54	45.61	44.50	44.68	8,934,911	-0.61(-1.36%)
Jul 31, 2018	45.05	45.70	44.86	45.30	11,610,955	+0.67(+1.50%)
Jul 30, 2018	44.97	45.11	44.35	44.63	9,989,718	-0.36(-0.81%)
Jul 27, 2018	45.30	46.08	44.60	44.99	18,896,028	+1.05(+2.40%)
Jul 26, 2018	42.85	44.06	42.82	43.94	12,488,685	+1.13(+2.63%)
Jul 25, 2018	42.65	42.91	42.04	42.81	9,963,774	+0.05(+0.11%)
Jul 24, 2018	43.42	44.03	42.69	42.76	11,703,142	-0.48(-1.12%)
Jul 23, 2018	43.13	43.35	42.32	43.25	7,905,354	-0.31(-0.71%)
Jul 20, 2018	43.47	43.87	43.04	43.56	8,367,007	+0.08(+0.19%)
Jul 19, 2018	44.44	44.71	43.37	43.47	12,325,737	-1.50(-3.33%)
Jul 18, 2018	45.61	45.78	44.56	44.97	16,434,921	+0.91(+2.07%)
Jul 17, 2018	42.80	44.21	42.80	44.06	10,404,951	+0.92(+2.14%)
Jul 16, 2018	42.88	43.46	42.81	43.14	7,760,222	+0.17(+0.39%)
Jul 13, 2018	42.47	43.06	42.40	42.97	6,816,887	+0.42(+0.99%)
Jul 12, 2018	42.23	42.74	42.23	42.55	10,439,383	+0.45(+1.06%)
Jul 11, 2018	42.89	43.05	41.90	42.10	14,309,775	-1.43(-3.29%)
Jul 10, 2018	43.34	43.70	43.09	43.54	9,440,374	+0.20(+0.47%)
Jul 09, 2018	43.09	43.45	42.40	43.33	10,442,029	+0.36(+0.85%)
Jul 06, 2018	42.34	43.05	41.83	42.97	12,311,374	+0.64(+1.52%)
Jul 05, 2018	42.30	42.55	41.90	42.33	9,563,357	+0.60(+1.43%)
Jul 03, 2018		41.73	41.73	41.73	0	-0.82(-1.93%)
Jul 02, 2018	42.01	42.58	41.84	42.55	11,854,332	-0.48(-1.10%)
Jun 29, 2018	42.60	43.61	42.56	43.02	16,224,143	+0.84(+1.99%)
Jun 28, 2018	41.88	42.37	41.52	42.19	14,772,016	+0.04(+0.09%)
Jun 27, 2018	43.70	43.96	42.10	42.15	15,992,726	-1.32(-3.04%)
Jun 26, 2018	43.93	44.06	43.36	43.47	15,830,601	-0.04(-0.09%)
Jun 25, 2018	43.78	44.08	42.92	43.51	15,505,107	-1.16(-2.61%)
Jun 22, 2018	46.01	46.01	44.46	44.67	14,171,786	-0.96(-2.10%)
Jun 21, 2018	46.19	46.38	45.33	45.63	14,180,957	+0.38(+0.84%)
Jun 20, 2018	45.41	45.62	44.84	45.25	10,449,198	+0.03(+0.06%)
Jun 19, 2018	44.30	45.46	43.97	45.22	14,585,294	+0.21(+0.48%)
Jun 18, 2018	45.53	45.64	44.85	45.01	14,784,979	-0.92(-2.01%)
Jun 15, 2018		46.28	46.28	45.93	24,954,008	-0.35(-0.76%)
Jun 14, 2018	47.50	47.54	46.22	46.28	17,686,562	-1.20(-2.53%)
Jun 13, 2018	46.85	48.05	46.81	47.49	18,437,168	+0.11(+0.24%)
Jun 12, 2018	46.64	47.39	46.41	47.37	18,505,002	+0.90(+1.94%)
Jun 11, 2018	47.69	47.71	46.17	46.47	20,099,826	-1.17(-2.46%)
Jun 08, 2018	46.96	47.70	46.79	47.64	10,686,860	-0.09(-0.20%)
Jun 07, 2018	48.07	48.27	46.95	47.74	18,108,482	-1.19(-2.44%)
Jun 06, 2018			48.54	48.93	10,757,357	-0.35(-0.72%)
Jun 05, 2018	49.10	49.58	48.73	49.28	14,542,521	+0.58(+1.19%)
Jun 04, 2018	48.76	48.87	48.33	48.71	10,535,915	+0.05(+0.10%)

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.