Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		31.68	31.68	31.68	0	-0.52(-1.61%)
Aug 30, 2018	32.07	32.26	32.01	32.20	7,416,940	+0.14(+0.44%)
Aug 29, 2018	31.99	32.19	31.89	32.05	5,490,462	+0.10(+0.30%)
Aug 28, 2018	32.25	32.32	31.90	31.96	5,550,247	-0.45(-1.39%)
Aug 27, 2018	32.20	32.45	32.19	32.41	4,654,380	+0.33(+1.04%)
Aug 24, 2018	31.95	32.28	31.92	32.08	9,700,245	+0.35(+1.12%)
Aug 23, 2018	31.92	31.94	31.67	31.72	10,688,275	-0.03(-0.09%)
Aug 22, 2018	31.77	31.85	31.68	31.75	10,763,442	+0.38(+1.22%)
Aug 21, 2018	31.48	31.60	31.32	31.37	5,158,507	+0.06(+0.19%)
Aug 20, 2018	31.20	31.36	31.15	31.31	5,943,849	+0.35(+1.12%)
Aug 17, 2018	30.95	31.08	30.81	30.96	7,300,022	+0.14(+0.46%)
Aug 16, 2018	31.04	31.12	30.81	30.82	10,330,036	+0.14(+0.46%)
Aug 15, 2018	31.09	31.11	30.51	30.68	15,192,662	-0.80(-2.53%)
Aug 14, 2018	31.75	31.81	31.46	31.48	5,254,371	-0.05(-0.16%)
Aug 13, 2018	31.66	31.84	31.48	31.53	6,349,009	-0.23(-0.72%)
Aug 10, 2018	31.55	31.76	31.54	31.76	10,346,188	-0.40(-1.24%)
Aug 09, 2018	32.48	32.57	32.11	32.16	5,867,203	-0.36(-1.10%)
Aug 08, 2018	32.68	32.68	32.36	32.52	6,316,797	-0.07(-0.20%)
Aug 07, 2018	32.81	32.86	32.58	32.58	8,116,093	+0.43(+1.34%)
Aug 06, 2018	31.93	32.23	31.88	32.15	6,501,880	+0.12(+0.36%)
Aug 03, 2018	31.84	32.09	31.84	32.04	5,216,826	+0.15(+0.46%)
Aug 02, 2018	31.70	32.02	31.56	31.89	12,318,086	-0.55(-1.71%)
Aug 01, 2018	32.49	32.55	32.23	32.44	9,711,208	-0.41(-1.24%)
Jul 31, 2018	32.86	33.09	32.66	32.85	8,803,740	+0.50(+1.53%)
Jul 30, 2018	32.72	32.76	32.33	32.36	8,478,339	-0.07(-0.22%)
Jul 27, 2018	32.49	32.66	32.36	32.43	7,271,769	-0.01(-0.05%)
Jul 26, 2018	32.17	32.58	32.12	32.44	7,235,003	-0.37(-1.13%)
Jul 25, 2018	32.42	32.87	32.34	32.82	4,945,688	+0.16(+0.49%)
Jul 24, 2018	32.49	32.81	32.47	32.66	5,028,834	+0.42(+1.29%)
Jul 23, 2018	32.55	32.66	32.24	32.24	6,019,058	-0.21(-0.65%)
Jul 20, 2018	32.38	32.58	32.27	32.45	9,248,526	+0.07(+0.23%)
Jul 19, 2018	32.27	32.50	32.26	32.38	9,165,429	+0.14(+0.43%)
Jul 18, 2018	32.01	32.36	31.85	32.24	10,253,103	-0.13(-0.40%)
Jul 17, 2018	32.06	32.53	32.00	32.37	11,930,017	-0.14(-0.43%)
Jul 16, 2018	32.39	32.65	32.22	32.51	14,271,602	-0.55(-1.65%)
Jul 13, 2018	32.69	33.20	32.66	33.06	8,755,429	+0.01(+0.04%)
Jul 12, 2018	33.00	33.14	32.85	33.04	7,549,971	+0.15(+0.47%)
Jul 11, 2018	33.30	33.52	32.82	32.89	18,113,522	-1.39(-4.06%)
Jul 10, 2018	34.16	34.43	34.13	34.28	9,901,043	+0.33(+0.97%)
Jul 09, 2018	33.57	33.96	33.56	33.95	7,122,428	+0.48(+1.44%)
Jul 06, 2018	33.25	33.59	33.20	33.47	4,053,127	-0.04(-0.13%)
Jul 05, 2018	33.76	33.81	33.40	33.51	7,273,454	+0.07(+0.22%)
Jul 03, 2018		33.44	33.44	33.44	0	+0.51(+1.55%)
Jul 02, 2018	32.99	33.03	32.75	32.93	5,695,768	-0.34(-1.01%)
Jun 29, 2018	33.35	33.61	33.26	33.27	5,815,758	-0.01(-0.02%)
Jun 28, 2018	33.08	33.40	32.92	33.27	6,376,681	+0.17(+0.51%)
Jun 27, 2018	33.38	33.64	33.05	33.11	14,591,716	+0.40(+1.23%)
Jun 26, 2018	32.77	32.86	32.43	32.71	11,438,897	+0.47(+1.47%)
Jun 25, 2018	32.73	32.78	32.09	32.23	8,588,652	-1.12(-3.36%)
Jun 22, 2018	33.38	33.64	33.30	33.35	12,190,262	+1.18(+3.67%)
Jun 21, 2018	32.50	32.52	32.15	32.17	6,885,568	-0.44(-1.34%)
Jun 20, 2018	32.92	32.95	32.42	32.61	8,133,143	-0.28(-0.86%)
Jun 19, 2018	32.75	32.94	32.61	32.90	6,283,879	-0.15(-0.44%)
Jun 18, 2018	32.81	33.21	32.80	33.04	7,112,506	+0.16(+0.49%)
Jun 15, 2018		33.84	32.80	32.88	10,371,305	-0.95(-2.82%)
Jun 14, 2018	33.89	34.18	33.76	33.84	7,734,740	+0.31(+0.93%)
Jun 13, 2018	33.51	33.67	33.37	33.52	11,194,002	-0.08(-0.24%)
Jun 12, 2018	34.03	34.08	33.38	33.60	15,268,855	-0.73(-2.12%)
Jun 11, 2018	34.21	34.48	34.12	34.33	5,105,252	+0.06(+0.17%)
Jun 08, 2018	34.47	34.53	34.00	34.27	6,519,809	-0.12(-0.34%)
Jun 07, 2018	34.22	34.66	34.09	34.39	14,414,567	+0.67(+1.99%)
Jun 06, 2018			33.60	33.72	7,342,379	-0.01(-0.02%)
Jun 05, 2018	33.51	33.88	33.40	33.73	7,601,604	+0.24(+0.72%)
Jun 04, 2018	33.75	33.84	33.45	33.49	6,947,316	+0.03(+0.09%)

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.