Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		51.37	51.37	51.37	0	+0.51(+1.00%)
Aug 30, 2018	51.12	51.34	50.65	50.86	495,373	-0.36(-0.70%)
Aug 29, 2018	52.18	52.30	51.19	51.22	655,899	-0.85(-1.63%)
Aug 28, 2018	51.40	52.14	51.33	52.07	484,692	+0.67(+1.30%)
Aug 27, 2018	51.02	51.65	50.83	51.40	755,111	+0.67(+1.32%)
Aug 24, 2018	49.90	50.89	49.90	50.73	667,700	+0.84(+1.68%)
Aug 23, 2018	50.25	50.45	49.49	49.89	1,173,527	-0.36(-0.72%)
Aug 22, 2018	50.44	50.82	49.97	50.25	800,018	-0.32(-0.63%)
Aug 21, 2018	50.44	51.62	50.27	50.57	901,199	+0.14(+0.28%)
Aug 20, 2018	50.80	51.29	50.09	50.43	887,752	-0.35(-0.69%)
Aug 17, 2018	51.48	51.61	50.43	50.78	873,100	-0.83(-1.61%)
Aug 16, 2018	52.30	52.72	51.44	51.61	938,100	-0.30(-0.58%)
Aug 15, 2018	52.07	52.64	51.39	51.91	1,051,118	-0.77(-1.46%)
Aug 14, 2018	49.26	52.73	49.14	52.68	2,258,968	+3.69(+7.53%)
Aug 13, 2018	50.73	51.00	48.95	48.99	1,928,957	-2.95(-5.68%)
Aug 10, 2018	51.80	53.41	51.00	51.94	3,690,300	+3.15(+6.46%)
Aug 09, 2018	48.60	49.49	48.51	48.79	1,776,045	+0.51(+1.06%)
Aug 08, 2018	48.83	49.10	48.25	48.28	785,014	-0.68(-1.39%)
Aug 07, 2018	49.00	49.68	48.76	48.96	790,658	+0.45(+0.93%)
Aug 06, 2018	47.92	48.59	47.52	48.51	1,114,103	+0.74(+1.55%)
Aug 03, 2018	48.12	48.13	47.67	47.77	930,400	-0.34(-0.71%)
Aug 02, 2018	47.81	48.25	47.66	48.11	650,944	+0.09(+0.19%)
Aug 01, 2018	47.69	48.43	47.58	48.02	829,911	+0.50(+1.05%)
Jul 31, 2018	48.08	48.33	47.47	47.52	719,339	-0.55(-1.14%)
Jul 30, 2018	48.65	48.89	47.83	48.07	1,009,927	-0.72(-1.48%)
Jul 27, 2018	50.34	50.48	48.44	48.79	1,007,100	-1.24(-2.48%)
Jul 26, 2018	50.34	50.73	49.85	50.03	574,839	-0.37(-0.73%)
Jul 25, 2018	49.77	50.63	49.49	50.40	689,768	+0.67(+1.35%)
Jul 24, 2018	50.12	50.51	49.26	49.73	1,087,724	-0.19(-0.38%)
Jul 23, 2018	49.83	50.26	49.00	49.92	1,056,727	+0.05(+0.10%)
Jul 20, 2018	48.87	50.09	48.62	49.87	1,089,536	+1.11(+2.28%)
Jul 19, 2018	49.10	49.11	48.43	48.76	906,698	-0.28(-0.57%)
Jul 18, 2018	49.03	49.57	48.68	49.04	671,672	-0.12(-0.24%)
Jul 17, 2018	48.92	49.73	48.34	49.16	1,076,891	+0.38(+0.78%)
Jul 16, 2018	48.90	49.65	48.45	48.78	1,486,070	+0.07(+0.14%)
Jul 13, 2018	47.50	48.72	47.01	48.71	1,077,848	+1.21(+2.55%)
Jul 12, 2018	46.21	47.59	45.87	47.50	1,084,783	+2.31(+5.11%)
Jul 11, 2018	44.67	45.38	44.46	45.19	1,153,578	+0.20(+0.44%)
Jul 10, 2018	45.90	46.35	44.85	44.99	802,685	-0.71(-1.55%)
Jul 09, 2018	46.25	46.40	45.50	45.70	551,097	-0.20(-0.44%)
Jul 06, 2018	45.43	46.29	45.30	45.90	967,861	+0.55(+1.21%)
Jul 05, 2018	45.24	45.46	44.44	45.35	687,111	+0.38(+0.85%)
Jul 03, 2018		44.97	44.97	44.97	0	+0.47(+1.06%)
Jul 02, 2018	43.56	44.51	43.03	44.50	726,620	+0.56(+1.27%)
Jun 29, 2018	43.51	44.24	43.39	43.94	896,971	+0.50(+1.15%)
Jun 28, 2018	43.02	43.44	42.06	43.44	728,703	+0.36(+0.84%)
Jun 27, 2018	44.22	44.48	43.05	43.08	1,155,984	-1.21(-2.73%)
Jun 26, 2018	44.55	44.89	44.05	44.29	836,702	+0.24(+0.54%)
Jun 25, 2018	45.50	45.50	43.45	44.05	1,774,889	-1.19(-2.63%)
Jun 22, 2018	45.53	45.74	44.80	45.24	1,177,924	+0.04(+0.09%)
Jun 21, 2018	46.65	46.71	45.13	45.20	611,886	-1.49(-3.19%)
Jun 20, 2018	45.73	46.81	45.50	46.69	1,041,380	+1.53(+3.39%)
Jun 19, 2018	45.02	45.29	44.59	45.16	1,057,145	-0.46(-1.01%)
Jun 18, 2018	45.06	45.64	45.01	45.62	656,965	+0.41(+0.91%)
Jun 15, 2018		45.35	44.84	45.21	983,774	-0.14(-0.31%)
Jun 14, 2018	44.28	45.36	44.19	45.35	872,118	+1.37(+3.12%)
Jun 13, 2018	43.50	44.25	43.09	43.98	794,893	+0.61(+1.41%)
Jun 12, 2018	43.63	43.80	43.21	43.37	850,626	-0.02(-0.05%)
Jun 11, 2018	44.00	44.24	43.35	43.39	1,130,588	+0.27(+0.63%)
Jun 08, 2018	42.73	43.12	42.47	43.12	1,012,744	+0.29(+0.68%)
Jun 07, 2018	43.99	44.11	42.19	42.83	1,448,618	-1.07(-2.44%)
Jun 06, 2018		43.92		43.90	1,636,066	+1.76(+4.18%)
Jun 05, 2018	41.46	42.36	41.46	42.14	1,250,362	+0.86(+2.08%)
Jun 04, 2018	40.04	41.29	39.82	41.28	1,325,949	+1.32(+3.30%)

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.