Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		34.45	34.45	34.45	0	+0.50(+1.49%)
Aug 30, 2018	34.01	34.41	33.80	33.94	501,192	-0.11(-0.31%)
Aug 29, 2018	34.20	34.22	33.70	34.05	290,325	-0.09(-0.26%)
Aug 28, 2018	34.49	34.49	33.93	34.14	265,795	-0.20(-0.59%)
Aug 27, 2018	34.45	34.73	34.27	34.34	256,050	-0.09(-0.26%)
Aug 24, 2018	34.68	34.74	34.41	34.43	293,568	-0.20(-0.58%)
Aug 23, 2018	34.78	34.78	34.42	34.63	297,895	-0.14(-0.40%)
Aug 22, 2018	34.78	34.97	34.70	34.77	299,440	-0.11(-0.33%)
Aug 21, 2018	34.41	35.12	34.36	34.88	499,705	+0.55(+1.60%)
Aug 20, 2018	34.40	34.60	34.14	34.33	286,230	-0.06(-0.16%)
Aug 17, 2018	34.13	34.42	33.89	34.39	401,264	+0.24(+0.71%)
Aug 16, 2018	33.72	34.34	33.72	34.14	186,069	+0.51(+1.52%)
Aug 15, 2018	33.94	34.19	33.55	33.63	336,239	-0.46(-1.35%)
Aug 14, 2018	33.66	34.30	33.66	34.10	317,721	+0.56(+1.67%)
Aug 13, 2018	33.95	34.01	33.51	33.54	360,733	-0.42(-1.24%)
Aug 10, 2018	34.00	34.24	33.64	33.96	353,344	-0.28(-0.83%)
Aug 09, 2018	34.40	34.53	34.14	34.24	225,531	-0.15(-0.45%)
Aug 08, 2018	33.98	34.51	33.83	34.40	327,280	+0.39(+1.14%)
Aug 07, 2018	34.13	34.41	33.85	34.01	245,880	-0.04(-0.12%)
Aug 06, 2018	33.91	34.06	33.69	34.05	318,384	+0.14(+0.41%)
Aug 03, 2018	34.38	34.53	33.89	33.91	463,510	-0.43(-1.25%)
Aug 02, 2018	33.88	34.44	33.72	34.34	395,376	+0.37(+1.10%)
Aug 01, 2018	33.72	34.09	33.66	33.97	290,332	+0.29(+0.87%)
Jul 31, 2018	33.81	33.87	33.45	33.68	494,298	-0.11(-0.34%)
Jul 30, 2018	33.98	34.23	33.76	33.79	360,549	-0.11(-0.33%)
Jul 27, 2018	34.01	34.22	33.64	33.90	411,020	-0.02(-0.07%)
Jul 26, 2018	33.63	34.33	33.63	33.93	527,245	+0.36(+1.06%)
Jul 25, 2018	34.36	34.36	33.46	33.57	714,184	-0.81(-2.36%)
Jul 24, 2018	34.72	34.74	34.19	34.38	426,603	-0.23(-0.66%)
Jul 23, 2018	34.10	34.82	34.10	34.61	567,380	+0.51(+1.50%)
Jul 20, 2018	34.06	34.51	33.70	34.10	640,468	+0.01(+0.02%)
Jul 19, 2018	33.77	34.44	33.57	34.09	2,103,741	+0.86(+2.58%)
Jul 18, 2018	32.75	33.27	32.67	33.23	570,170	+0.50(+1.53%)
Jul 17, 2018	32.99	33.09	32.70	32.73	414,319	-0.22(-0.66%)
Jul 16, 2018	32.95	33.14	32.73	32.95	498,729	+0.11(+0.32%)
Jul 13, 2018	33.29	33.48	32.82	32.84	390,835	-0.54(-1.63%)
Jul 12, 2018	33.73	33.73	32.99	33.38	421,247	-0.20(-0.60%)
Jul 11, 2018	33.45	33.79	33.42	33.59	289,264	-0.10(-0.29%)
Jul 10, 2018	34.20	34.42	33.40	33.68	622,616	-0.59(-1.72%)
Jul 09, 2018	33.46	34.31	33.46	34.27	440,246	+0.93(+2.79%)
Jul 06, 2018	33.17	33.51	32.87	33.34	276,425	+0.18(+0.54%)
Jul 05, 2018	33.20	33.26	32.87	33.16	337,450	+0.23(+0.69%)
Jul 03, 2018		32.94	32.94	32.94	0	-0.17(-0.51%)
Jul 02, 2018	32.63	33.11	32.55	33.11	281,366	+0.32(+0.99%)
Jun 29, 2018	33.36	33.57	32.78	32.78	504,278	-0.33(-1.00%)
Jun 28, 2018	33.25	33.38	32.91	33.12	481,211	-0.01(-0.02%)
Jun 27, 2018	33.73	33.84	33.09	33.12	369,866	-0.71(-2.11%)
Jun 26, 2018	33.99	33.99	33.46	33.84	613,859	-0.12(-0.36%)
Jun 25, 2018	33.95	34.21	33.59	33.96	507,192	-0.20(-0.59%)
Jun 22, 2018	34.74	34.77	33.88	34.16	1,212,015	-0.40(-1.15%)
Jun 21, 2018	34.78	34.92	34.39	34.56	319,054	-0.30(-0.86%)
Jun 20, 2018	35.02	35.03	34.34	34.86	317,522	+0.08(+0.23%)
Jun 19, 2018	34.14	34.82	34.14	34.78	474,230	+0.29(+0.85%)
Jun 18, 2018	34.19	35.04	34.03	34.48	315,142	+0.00(+0.00%)
Jun 15, 2018		34.68	33.87	34.48	1,692,293	+0.09(+0.26%)
Jun 14, 2018	34.49	34.49	33.96	34.40	506,483	-0.06(-0.19%)
Jun 13, 2018	34.51	34.96	34.26	34.46	565,567	-0.06(-0.16%)
Jun 12, 2018	34.67	34.75	34.33	34.52	604,278	-0.12(-0.35%)
Jun 11, 2018	35.46	35.50	34.53	34.64	510,556	-0.73(-2.06%)
Jun 08, 2018	35.44	35.55	35.25	35.37	533,353	-0.10(-0.27%)
Jun 07, 2018	35.50	35.67	35.19	35.46	707,273	+0.16(+0.46%)
Jun 06, 2018	34.82	35.30	34.78	35.30	479,865	+0.55(+1.58%)
Jun 05, 2018	34.78	34.89	34.42	34.75	337,684	-0.11(-0.30%)
Jun 04, 2018	34.77	34.90	34.41	34.86	308,000	+0.28(+0.82%)

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.