Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		45.55	45.55	45.55	0	+0.50(+1.12%)
Aug 30, 2018	45.27	45.44	44.82	45.05	296,402	-0.37(-0.81%)
Aug 29, 2018	45.78	45.82	45.18	45.41	191,378	-0.14(-0.30%)
Aug 28, 2018	45.87	45.92	45.46	45.55	260,042	-0.28(-0.60%)
Aug 27, 2018	45.92	46.15	45.69	45.82	369,000	+0.09(+0.20%)
Aug 24, 2018	46.05	46.10	45.69	45.73	336,924	-0.14(-0.30%)
Aug 23, 2018	45.73	45.94	45.50	45.87	230,498	+0.09(+0.20%)
Aug 22, 2018	45.78	46.10	45.60	45.78	290,542	-0.14(-0.30%)
Aug 21, 2018	45.55	46.19	45.55	45.92	301,879	+0.37(+0.81%)
Aug 20, 2018	45.55	45.73	45.11	45.55	204,551	+0.05(+0.10%)
Aug 17, 2018	45.14	45.50	45.05	45.50	170,696	+0.23(+0.51%)
Aug 16, 2018	44.86	45.55	44.86	45.27	266,737	+0.60(+1.33%)
Aug 15, 2018	45.00	45.46	44.63	44.68	278,110	-0.50(-1.12%)
Aug 14, 2018	44.54	45.37	44.36	45.18	187,806	+0.64(+1.44%)
Aug 13, 2018	44.82	44.91	44.45	44.54	283,232	-0.28(-0.61%)
Aug 10, 2018	44.59	45.05	44.40	44.82	204,160	-0.02(-0.05%)
Aug 09, 2018	45.32	45.64	44.68	44.84	225,985	-0.48(-1.06%)
Aug 08, 2018	44.68	45.55	44.54	45.32	490,317	+0.60(+1.33%)
Aug 07, 2018	44.77	45.14	44.63	44.72	305,665	-0.05(-0.10%)
Aug 06, 2018	44.86	45.11	44.49	44.77	158,094	-0.09(-0.20%)
Aug 03, 2018	45.60	45.78	44.38	44.86	638,532	-0.23(-0.51%)
Aug 02, 2018	43.35	45.18	43.30	45.09	850,073	+1.33(+3.04%)
Aug 01, 2018	43.21	44.54	43.21	43.76	816,542	+1.01(+2.36%)
Jul 31, 2018	43.53	44.36	42.16	42.75	1,198,745	-1.70(-3.82%)
Jul 30, 2018	45.23	45.69	44.40	44.45	1,111,580	-1.03(-2.27%)
Jul 27, 2018	45.05	45.73	41.84	45.48	367,554	-1.17(-2.51%)
Jul 26, 2018	45.82	46.79	45.82	46.65	336,417	+0.87(+1.90%)
Jul 25, 2018	46.74	46.83	45.46	45.78	332,912	-0.87(-1.87%)
Jul 24, 2018	47.89	47.89	46.38	46.65	253,428	-1.19(-2.49%)
Jul 23, 2018	47.48	48.14	47.48	47.84	218,031	+0.28(+0.58%)
Jul 20, 2018	47.25	47.66	47.16	47.57	318,761	+0.14(+0.29%)
Jul 19, 2018	47.29	47.48	46.88	47.43	270,196	+0.09(+0.19%)
Jul 18, 2018	46.74	47.43	46.56	47.34	711,836	+0.69(+1.48%)
Jul 17, 2018	47.06	47.34	46.60	46.65	326,239	-0.46(-0.97%)
Jul 16, 2018	47.02	47.66	46.83	47.11	297,965	+0.09(+0.20%)
Jul 13, 2018	47.66	47.80	46.79	47.02	503,738	-0.78(-1.63%)
Jul 12, 2018	47.89	48.49	46.97	47.80	389,809	-0.05(-0.10%)
Jul 11, 2018	48.58	48.85	47.57	47.84	1,002,138	-0.83(-1.70%)
Jul 10, 2018	49.27	49.49	48.21	48.67	364,665	-0.37(-0.75%)
Jul 09, 2018	49.13	49.68	48.99	49.04	797,758	+0.14(+0.28%)
Jul 06, 2018		49.08	48.16	48.90	306,205	+0.18(+0.38%)
Jul 05, 2018	48.81	49.04	48.26	48.71	719,900	+0.28(+0.57%)
Jul 03, 2018		48.44	48.44	48.44	0	-1.38(-2.76%)
Jul 02, 2018	48.71	49.86	48.71	49.82	154,078	+0.87(+1.78%)
Jun 29, 2018	49.77	50.00	48.88	48.94	420,619	-0.60(-1.20%)
Jun 28, 2018	49.54	50.05	49.31	49.54	125,391	+0.05(+0.09%)
Jun 27, 2018	50.50	50.64	49.49	49.49	139,157	-1.19(-2.35%)
Jun 26, 2018	51.05	51.05	50.00	50.69	280,850	-0.64(-1.25%)
Jun 25, 2018	51.65	51.69	50.82	51.33	144,465	-0.60(-1.15%)
Jun 22, 2018	52.61	52.65	51.60	51.92	862,141	-0.41(-0.79%)
Jun 21, 2018	52.84	53.11	52.01	52.33	315,332	-0.41(-0.78%)
Jun 20, 2018	52.79	53.20	52.70	52.75	332,095	+0.23(+0.44%)
Jun 19, 2018	51.51	52.84	51.46	52.52	197,205	+0.69(+1.33%)
Jun 18, 2018	51.23	52.33	50.96	51.83	150,973	+0.23(+0.44%)
Jun 15, 2018		52.06	50.82	51.60	1,452,391	-0.14(-0.27%)
Jun 14, 2018	51.92	51.92	51.05	51.74	209,804	-0.18(-0.35%)
Jun 13, 2018	51.83	52.61	50.36	51.92	270,198	+0.05(+0.09%)
Jun 12, 2018	52.97	53.20	51.51	51.88	202,227	-1.05(-1.99%)
Jun 11, 2018	52.65	53.20	52.61	52.93	291,844	+0.27(+0.52%)
Jun 08, 2018	52.61	52.75	52.42	52.65	359,825	+0.05(+0.09%)
Jun 07, 2018	52.61	52.70	51.92	52.61	202,919	+0.00(+0.00%)
Jun 06, 2018	52.38	52.84	52.38	52.61	291,159	+0.37(+0.70%)
Jun 05, 2018	52.10	52.38	51.69	52.24	144,822	+0.14(+0.26%)
Jun 04, 2018	51.28	52.24	51.28	52.10	340,385	+0.50(+0.98%)

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.