Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		43.16	43.16	43.16	0	+0.06(+0.14%)
Aug 30, 2018	46.00	46.09	42.54	43.10	120,368	-3.15(-6.81%)
Aug 29, 2018	46.00	46.25	44.56	46.25	22,941	-0.25(-0.54%)
Aug 28, 2018	45.62	46.88	45.62	46.50	20,469	-0.05(-0.12%)
Aug 27, 2018	46.75	46.86	46.04	46.55	102,035	+0.76(+1.65%)
Aug 24, 2018	45.10	46.00	45.10	45.80	63,300	+0.97(+2.16%)
Aug 23, 2018	46.64	46.64	44.83	44.83	62,427	-1.22(-2.65%)
Aug 22, 2018	45.00	46.42	45.00	46.05	45,417	+0.70(+1.54%)
Aug 21, 2018	45.15	45.46	44.75	45.35	219,625	+0.52(+1.16%)
Aug 20, 2018	44.30	45.33	44.30	44.83	60,945	+0.63(+1.43%)
Aug 17, 2018	44.00	44.60	42.35	44.20	79,300	+1.60(+3.76%)
Aug 16, 2018	40.77	42.64	40.77	42.60	123,532	+1.46(+3.55%)
Aug 15, 2018	40.37	41.81	40.00	41.14	139,915	-3.06(-6.92%)
Aug 14, 2018	44.68	44.68	44.07	44.20	111,005	-1.60(-3.49%)
Aug 13, 2018	47.29	47.29	45.21	45.80	28,416	-1.51(-3.19%)
Aug 10, 2018	47.73	47.92	46.00	47.31	53,500	-0.38(-0.80%)
Aug 09, 2018	46.48	47.96	46.48	47.69	12,717	+1.19(+2.56%)
Aug 08, 2018	46.75	46.75	46.00	46.50	27,367	+0.65(+1.42%)
Aug 07, 2018	45.89	46.10	45.21	45.85	81,910	+0.59(+1.30%)
Aug 06, 2018	44.91	45.89	44.91	45.26	57,152	-0.01(-0.02%)
Aug 03, 2018	45.25	45.41	44.45	45.27	39,900	+0.86(+1.94%)
Aug 02, 2018	44.15	44.50	43.83	44.41	96,658	-1.09(-2.40%)
Aug 01, 2018	45.15	45.80	45.15	45.50	86,357	-0.20(-0.44%)
Jul 31, 2018	45.25	46.04	45.25	45.70	128,456	-0.26(-0.57%)
Jul 30, 2018	46.98	47.40	45.96	45.96	63,289	-1.24(-2.62%)
Jul 27, 2018	47.25	47.94	46.95	47.20	36,500	-0.55(-1.15%)
Jul 26, 2018	48.90	48.90	47.50	47.75	41,154	-1.30(-2.65%)
Jul 25, 2018	48.30	49.18	48.30	49.05	44,014	+0.75(+1.55%)
Jul 24, 2018	48.27	48.70	48.05	48.30	44,154	+0.76(+1.60%)
Jul 23, 2018	48.00	48.00	47.25	47.54	25,552	-0.86(-1.78%)
Jul 20, 2018	48.08	48.55	47.77	48.40	43,218	+0.75(+1.57%)
Jul 19, 2018		48.25	47.10	47.65	43,986	-0.90(-1.85%)
Jul 18, 2018	47.38	48.65	47.38	48.55	58,752	+0.05(+0.10%)
Jul 17, 2018	47.75	48.69	47.75	48.50	32,445	+0.00(+0.00%)
Jul 16, 2018	48.60	48.70	47.62	48.50	12,429	-0.20(-0.41%)
Jul 13, 2018	48.76	49.00	48.40	48.70	19,589	-0.14(-0.30%)
Jul 12, 2018	47.49	49.00	47.49	48.84	21,980	+0.78(+1.63%)
Jul 11, 2018	48.88	49.31	48.04	48.06	19,904	-1.44(-2.90%)
Jul 10, 2018	49.73	49.73	48.50	49.50	24,510	-1.52(-2.98%)
Jul 09, 2018	50.00	50.79	50.00	51.02	21,860	+1.12(+2.24%)
Jul 06, 2018		50.19	49.45	49.90	11,515	+0.45(+0.91%)
Jul 05, 2018	49.99	49.99	48.95	49.45	26,347	-0.06(-0.12%)
Jul 03, 2018		49.51	49.51	49.51	0	+0.21(+0.43%)
Jul 02, 2018	50.05	50.17	49.10	49.30	32,889	-1.06(-2.10%)
Jun 29, 2018	49.51	50.74	49.51	50.36	27,079	+1.46(+2.99%)
Jun 28, 2018	47.75	49.06	47.75	48.90	68,296	+1.10(+2.30%)
Jun 27, 2018	48.50	49.00	47.60	47.80	63,359	-1.37(-2.78%)
Jun 26, 2018	49.35	49.35	48.63	49.17	47,276	+0.28(+0.57%)
Jun 25, 2018	50.00	50.00	48.45	48.88	50,660	-1.87(-3.67%)
Jun 22, 2018	50.75	51.15	50.30	50.75	22,132	+0.76(+1.52%)
Jun 21, 2018	50.25	50.92	49.85	49.99	24,093	-0.85(-1.67%)
Jun 20, 2018	51.91	52.05	50.70	50.84	43,547	-0.14(-0.27%)
Jun 19, 2018	50.38	50.98	50.20	50.98	44,675	-0.48(-0.93%)
Jun 18, 2018	51.75	52.00	51.09	51.46	40,510	-0.79(-1.51%)
Jun 15, 2018		52.94	52.94	52.25	41,792	-0.69(-1.30%)
Jun 14, 2018	53.34	53.34	52.61	52.94	22,337	-0.06(-0.11%)
Jun 13, 2018	52.18	53.49	52.18	53.00	39,104	-0.06(-0.11%)
Jun 12, 2018	53.31	53.74	53.06	53.06	16,133	-0.63(-1.17%)
Jun 11, 2018	54.63	54.63	53.25	53.69	11,043	+0.04(+0.07%)
Jun 08, 2018	53.20	53.72	52.80	53.65	29,230	-0.45(-0.83%)
Jun 07, 2018	54.90	54.90	53.67	54.10	38,140	-0.70(-1.28%)
Jun 06, 2018		54.80		54.80	29,674	+0.89(+1.65%)
Jun 05, 2018	54.00	54.00	52.32	53.91	41,713	+0.46(+0.86%)
Jun 04, 2018	53.48	53.50	53.00	53.45	58,841	+1.20(+2.29%)

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.