Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		36.86	36.86	36.86	0	-0.12(-0.34%)
Aug 30, 2018	37.07	37.17	36.89	36.99	5,631,466	-0.27(-0.73%)
Aug 29, 2018	36.96	37.47	36.91	37.26	6,431,000	+0.29(+0.78%)
Aug 28, 2018	35.88	38.32	35.69	36.97	8,444,001	+1.16(+3.24%)
Aug 27, 2018	35.55	35.85	35.55	35.81	719,650	+0.28(+0.79%)
Aug 24, 2018	35.63	35.64	35.40	35.53	311,918	+0.05(+0.14%)
Aug 23, 2018	35.51	35.75	35.43	35.48	574,673	-0.18(-0.51%)
Aug 22, 2018	35.63	35.74	35.47	35.66	385,250	-0.03(-0.09%)
Aug 21, 2018	35.80	35.83	35.65	35.69	461,525	-0.07(-0.21%)
Aug 20, 2018	35.57	35.98	35.40	35.77	1,228,350	+0.22(+0.63%)
Aug 17, 2018	35.32	35.57	35.14	35.54	529,970	+0.27(+0.77%)
Aug 16, 2018	35.28	35.38	35.07	35.27	1,062,963	+0.23(+0.66%)
Aug 15, 2018	35.10	35.16	34.57	35.04	1,621,873	+0.23(+0.66%)
Aug 14, 2018	34.71	34.92	34.53	34.81	829,073	+0.32(+0.92%)
Aug 13, 2018	34.12	34.59	34.12	34.49	971,528	+0.32(+0.95%)
Aug 10, 2018	34.18	34.27	34.04	34.17	1,011,617	-0.28(-0.83%)
Aug 09, 2018	34.32	34.49	34.12	34.45	857,039	+0.02(+0.05%)
Aug 08, 2018	33.10	34.56	33.01	34.44	1,585,842	+1.17(+3.52%)
Aug 07, 2018	33.38	33.70	33.24	33.27	1,515,992	-0.09(-0.27%)
Aug 06, 2018	33.60	33.66	33.32	33.36	797,360	-0.25(-0.75%)
Aug 03, 2018	33.43	33.75	33.21	33.61	524,888	+0.19(+0.58%)
Aug 02, 2018	33.43	33.55	33.37	33.41	484,256	-0.18(-0.53%)
Aug 01, 2018	33.76	33.85	33.46	33.59	987,183	-0.04(-0.12%)
Jul 31, 2018	33.73	33.91	33.57	33.63	788,352	-0.04(-0.12%)
Jul 30, 2018	33.88	33.91	33.64	33.67	644,618	-0.06(-0.17%)
Jul 27, 2018	33.94	33.96	33.49	33.73	685,900	-0.23(-0.67%)
Jul 26, 2018	34.15	34.22	33.95	33.96	597,494	-0.19(-0.55%)
Jul 25, 2018	34.11	34.28	33.99	34.14	713,230	-0.01(-0.02%)
Jul 24, 2018	34.18	34.31	34.08	34.15	570,171	-0.02(-0.05%)
Jul 23, 2018	34.36	34.57	34.14	34.17	892,329	-0.22(-0.64%)
Jul 20, 2018	34.27	34.40	34.13	34.39	424,612	+0.20(+0.57%)
Jul 19, 2018	34.12	34.31	34.00	34.19	583,968	-0.09(-0.26%)
Jul 18, 2018	34.41	34.50	34.27	34.28	457,932	-0.14(-0.40%)
Jul 17, 2018	34.32	34.45	34.22	34.42	725,778	-0.01(-0.02%)
Jul 16, 2018	34.52	34.52	34.33	34.43	502,903	-0.08(-0.24%)
Jul 13, 2018	34.31	34.59	34.23	34.51	831,599	+0.19(+0.54%)
Jul 12, 2018	33.80	34.39	33.80	34.32	1,258,940	+0.58(+1.73%)
Jul 11, 2018	33.43	33.80	33.42	33.74	902,209	+0.22(+0.65%)
Jul 10, 2018	33.39	33.55	33.17	33.52	926,169	+0.16(+0.49%)
Jul 09, 2018	33.39	33.53	33.27	33.36	906,344	-0.03(-0.10%)
Jul 06, 2018	33.10	33.51	32.99	33.39	1,219,491	+0.28(+0.86%)
Jul 05, 2018	33.12	33.23	32.77	33.10	1,210,229	+0.16(+0.49%)
Jul 03, 2018		32.94	32.94	32.94	0	+0.20(+0.60%)
Jul 02, 2018	32.59	32.80	32.49	32.75	610,450	-0.01(-0.03%)
Jun 29, 2018	32.63	32.86	32.63	32.75	699,445	+0.20(+0.62%)
Jun 28, 2018	32.34	32.73	32.34	32.55	997,104	+0.20(+0.60%)
Jun 27, 2018	32.78	32.83	32.36	32.36	1,077,350	-0.41(-1.26%)
Jun 26, 2018	32.88	32.92	32.63	32.77	1,231,050	+0.11(+0.32%)
Jun 25, 2018	32.88	32.93	32.63	32.67	867,328	-0.41(-1.25%)
Jun 22, 2018	33.09	33.19	32.93	33.08	847,614	+0.19(+0.57%)
Jun 21, 2018	32.88	32.94	32.69	32.89	898,290	+0.06(+0.17%)
Jun 20, 2018	32.75	32.97	32.71	32.84	907,695	+0.14(+0.42%)
Jun 19, 2018	32.92	33.18	32.67	32.70	1,251,692	-0.46(-1.40%)
Jun 18, 2018	33.11	33.24	32.96	33.16	707,119	-0.10(-0.29%)
Jun 15, 2018		33.39	33.37	33.26	3,307,853	-0.11(-0.34%)
Jun 14, 2018	33.15	33.45	33.15	33.37	1,701,043	+0.24(+0.71%)
Jun 13, 2018	33.25	33.53	33.10	33.14	1,021,423	+0.02(+0.05%)
Jun 12, 2018	33.31	33.31	32.90	33.12	1,034,863	-0.19(-0.56%)
Jun 11, 2018	33.13	33.42	33.10	33.31	1,082,136	+0.15(+0.44%)
Jun 08, 2018	32.55	33.18	32.55	33.16	1,033,291	+0.43(+1.32%)
Jun 07, 2018	32.49	33.17	32.41	32.73	4,210,425	+0.59(+1.85%)
Jun 06, 2018			32.08	32.14	3,652,466	+0.06(+0.18%)
Jun 05, 2018	32.06	32.36	31.93	32.08	3,289,401	+0.03(+0.10%)
Jun 04, 2018	31.82	32.15	31.76	32.05	3,593,882	+0.28(+0.90%)

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.