Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		28.76	28.76	28.76	0	-0.16(-0.57%)
Aug 30, 2018	29.28	29.52	28.51	28.93	4,747,046	-0.37(-1.26%)
Aug 29, 2018	29.43	29.78	28.85	29.29	5,989,090	+0.05(+0.17%)
Aug 28, 2018	29.31	29.55	28.97	29.25	5,890,753	-0.14(-0.46%)
Aug 27, 2018	28.63	29.44	28.63	29.38	5,287,470	+0.81(+2.85%)
Aug 24, 2018	29.03	29.22	28.53	28.57	2,521,037	-0.03(-0.10%)
Aug 23, 2018	28.67	28.81	28.30	28.60	4,562,092	-0.30(-1.04%)
Aug 22, 2018	28.13	29.20	28.13	28.90	6,228,107	+1.09(+3.93%)
Aug 21, 2018	28.19	28.35	27.77	27.80	5,092,417	-0.08(-0.28%)
Aug 20, 2018	27.74	27.93	27.54	27.88	2,812,558	+0.04(+0.14%)
Aug 17, 2018	28.42	28.50	27.70	27.84	4,158,569	-0.45(-1.57%)
Aug 16, 2018	28.23	28.85	28.02	28.29	4,287,809	+0.29(+1.04%)
Aug 15, 2018	28.87	28.99	27.72	28.00	6,146,031	-1.33(-4.52%)
Aug 14, 2018	29.66	29.88	29.14	29.32	6,014,278	+0.05(+0.17%)
Aug 13, 2018	29.49	29.85	29.14	29.27	5,015,582	-0.32(-1.08%)
Aug 10, 2018	29.62	29.68	29.29	29.59	5,725,937	-0.05(-0.16%)
Aug 09, 2018	29.84	30.00	29.56	29.64	4,937,016	-0.15(-0.49%)
Aug 08, 2018	29.80	30.08	29.44	29.79	5,506,870	-0.44(-1.44%)
Aug 07, 2018	31.50	31.50	30.17	30.22	11,203,129	-1.11(-3.55%)
Aug 06, 2018	31.49	31.74	30.60	31.34	7,846,941	-0.49(-1.55%)
Aug 03, 2018	31.95	32.42	31.09	31.83	16,569,589	-2.74(-7.92%)
Aug 02, 2018	33.72	34.72	33.53	34.57	5,025,698	+0.67(+1.96%)
Aug 01, 2018	34.30	34.34	33.50	33.90	3,809,208	-0.92(-2.63%)
Jul 31, 2018	34.95	34.99	34.38	34.82	2,604,352	-0.11(-0.30%)
Jul 30, 2018	34.57	34.94	34.49	34.92	2,532,309	+0.83(+2.43%)
Jul 27, 2018	33.67	34.71	33.67	34.09	1,835,575	-0.50(-1.45%)
Jul 26, 2018	34.49	34.69	34.02	34.60	2,658,341	+0.15(+0.45%)
Jul 25, 2018	34.06	34.51	33.71	34.44	2,879,654	+0.41(+1.19%)
Jul 24, 2018	33.80	34.56	33.56	34.04	3,247,338	+0.68(+2.02%)
Jul 23, 2018	33.66	33.85	33.27	33.36	2,293,728	-0.10(-0.29%)
Jul 20, 2018	33.57	33.71	33.13	33.46	2,268,079	-0.07(-0.20%)
Jul 19, 2018	33.21	33.78	33.19	33.53	3,084,607	+0.41(+1.22%)
Jul 18, 2018	32.90	33.28	32.38	33.12	3,412,301	-0.12(-0.35%)
Jul 17, 2018	33.48	33.48	32.80	33.24	2,935,780	-0.40(-1.18%)
Jul 16, 2018	34.34	34.49	33.32	33.63	2,988,379	-1.12(-3.22%)
Jul 13, 2018	34.71	35.24	34.59	34.75	3,722,377	+0.07(+0.19%)
Jul 12, 2018	34.75	35.20	34.06	34.68	3,413,921	+0.08(+0.22%)
Jul 11, 2018	35.58	35.65	34.37	34.61	4,229,072	-1.31(-3.65%)
Jul 10, 2018	35.73	36.43	35.70	35.92	5,416,940	+0.40(+1.11%)
Jul 09, 2018	34.37	35.67	34.32	35.52	6,082,741	+1.55(+4.57%)
Jul 06, 2018	33.46	34.23	33.32	33.97	4,133,851	+0.35(+1.03%)
Jul 05, 2018	33.64	34.25	33.48	33.62	5,444,081	+0.16(+0.49%)
Jul 03, 2018		33.46	33.46	33.46	0	+0.67(+2.03%)
Jul 02, 2018	33.63	33.77	32.76	32.79	4,717,509	-1.24(-3.66%)
Jun 29, 2018	33.76	34.63	33.76	34.04	4,231,526	+0.17(+0.51%)
Jun 28, 2018	34.70	34.70	33.50	33.86	7,202,562	-0.59(-1.71%)
Jun 27, 2018	34.69	35.34	34.32	34.45	4,531,742	+0.27(+0.79%)
Jun 26, 2018	33.38	34.38	33.29	34.18	3,322,590	+0.68(+2.02%)
Jun 25, 2018	34.81	34.91	33.24	33.51	3,434,035	-1.30(-3.74%)
Jun 22, 2018	34.84	35.62	34.63	34.81	6,335,845	+1.08(+3.20%)
Jun 21, 2018	34.28	34.37	33.54	33.73	2,990,531	-0.81(-2.35%)
Jun 20, 2018	34.02	34.63	33.94	34.54	3,583,204	+0.92(+2.73%)
Jun 19, 2018	33.24	33.79	32.99	33.62	4,350,494	-0.13(-0.37%)
Jun 18, 2018	32.74	34.26	32.70	33.75	6,388,518	+1.10(+3.37%)
Jun 15, 2018		33.35	32.08	32.65	8,597,267	-0.70(-2.11%)
Jun 14, 2018	33.52	33.69	33.01	33.35	5,812,568	+0.05(+0.15%)
Jun 13, 2018	32.67	33.63	32.55	33.30	4,328,114	+0.23(+0.70%)
Jun 12, 2018	33.18	33.66	32.90	33.07	2,984,492	-0.05(-0.15%)
Jun 11, 2018	32.88	33.39	32.20	33.12	4,143,448	+0.26(+0.79%)
Jun 08, 2018	33.35	33.41	32.50	32.86	7,109,017	-0.76(-2.27%)
Jun 07, 2018	33.48	34.05	33.31	33.62	4,768,703	+0.39(+1.16%)
Jun 06, 2018			32.81	33.24	4,209,560	-0.01(-0.03%)
Jun 05, 2018	33.41	33.64	33.02	33.25	3,556,957	-0.23(-0.69%)
Jun 04, 2018	34.62	34.78	33.30	33.48	5,728,397	-0.92(-2.66%)

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.