Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		34.94	34.94	34.94	0	+0.20(+0.58%)
Aug 30, 2018	34.84	35.14	34.55	34.74	655,952	-0.18(-0.52%)
Aug 29, 2018	34.91	35.35	34.64	34.92	880,432	+0.15(+0.44%)
Aug 28, 2018	34.72	34.81	33.71	34.77	2,399,808	+0.15(+0.44%)
Aug 27, 2018	35.62	35.66	34.51	34.62	1,283,091	-0.77(-2.17%)
Aug 24, 2018	35.50	35.87	35.30	35.38	466,426	-0.09(-0.24%)
Aug 23, 2018	35.45	35.68	35.15	35.47	525,256	+0.04(+0.11%)
Aug 22, 2018	34.91	35.53	34.89	35.43	556,066	+0.35(+1.01%)
Aug 21, 2018	35.12	35.76	35.05	35.08	1,103,900	-0.01(-0.03%)
Aug 20, 2018	34.54	35.23	34.38	35.09	715,507	+0.74(+2.15%)
Aug 17, 2018	34.05	34.57	33.87	34.35	699,900	+0.13(+0.39%)
Aug 16, 2018	33.90	34.64	33.90	34.21	1,018,780	+0.46(+1.36%)
Aug 15, 2018	33.88	33.88	33.20	33.75	995,337	-0.17(-0.51%)
Aug 14, 2018	33.70	34.02	33.24	33.93	959,700	+0.92(+2.79%)
Aug 13, 2018	33.59	33.93	32.99	33.00	1,415,624	-0.65(-1.94%)
Aug 10, 2018	34.16	34.37	33.62	33.66	1,130,368	-0.59(-1.74%)
Aug 09, 2018	34.52	34.90	34.19	34.25	667,951	-0.16(-0.47%)
Aug 08, 2018	34.58	34.91	34.40	34.41	1,226,040	-0.15(-0.44%)
Aug 07, 2018	35.24	35.31	34.55	34.57	1,014,890	-0.62(-1.77%)
Aug 06, 2018	35.37	35.44	34.98	35.19	620,610	-0.10(-0.27%)
Aug 03, 2018	34.69	35.45	34.64	35.29	1,301,200	+0.59(+1.71%)
Aug 02, 2018	33.59	34.71	33.42	34.69	843,550	+0.65(+1.92%)
Aug 01, 2018	35.80	35.82	32.81	34.04	2,819,729	-1.79(-5.01%)
Jul 31, 2018	34.69	36.14	34.57	35.83	1,782,584	+1.37(+3.98%)
Jul 30, 2018	33.99	35.01	33.78	34.46	1,660,479	+0.51(+1.50%)
Jul 27, 2018	36.73	37.75	33.88	33.95	3,168,680	-1.07(-3.07%)
Jul 26, 2018	36.08	36.08	34.56	35.03	2,283,416	-1.16(-3.21%)
Jul 25, 2018	36.24	36.41	35.88	36.19	1,092,548	+0.08(+0.21%)
Jul 24, 2018	36.77	36.89	35.62	36.11	1,323,129	-0.18(-0.50%)
Jul 23, 2018	36.72	36.76	36.22	36.29	1,377,531	-0.50(-1.36%)
Jul 20, 2018	36.59	36.99	36.21	36.79	503,597	+0.23(+0.63%)
Jul 19, 2018	36.49	36.64	35.92	36.56	715,979	+0.19(+0.53%)
Jul 18, 2018	36.76	36.84	35.86	36.37	814,177	-0.41(-1.12%)
Jul 17, 2018	36.56	37.16	36.39	36.78	874,422	+0.39(+1.08%)
Jul 16, 2018	36.77	36.92	36.21	36.39	757,989	-0.23(-0.63%)
Jul 13, 2018	36.77	36.92	36.41	36.62	658,965	-0.02(-0.05%)
Jul 12, 2018	36.12	36.94	35.80	36.64	812,123	+0.82(+2.28%)
Jul 11, 2018	35.48	36.32	35.34	35.82	631,875	+0.08(+0.21%)
Jul 10, 2018	35.57	36.28	35.57	35.75	1,050,502	+0.17(+0.49%)
Jul 09, 2018	35.59	35.72	35.34	35.58	649,143	+0.28(+0.79%)
Jul 06, 2018	34.28	35.46	34.21	35.30	897,261	+1.01(+2.94%)
Jul 05, 2018	33.85	34.45	33.64	34.29	752,763	+0.58(+1.71%)
Jul 03, 2018		33.71	33.71	33.71	0	+0.63(+1.91%)
Jul 02, 2018	32.72	33.45	32.51	33.08	733,432	-0.17(-0.52%)
Jun 29, 2018		34.13		33.25	1,285,362	+0.15(+0.46%)
Jun 28, 2018	33.10	33.15	32.68	33.10	761,713	-0.04(-0.12%)
Jun 27, 2018	34.00	34.53	33.09	33.14	1,029,561	-0.80(-2.34%)
Jun 26, 2018	33.33	34.19	33.07	33.93	668,733	+0.61(+1.84%)
Jun 25, 2018	34.77	34.80	33.29	33.32	1,168,411	-1.71(-4.89%)
Jun 22, 2018	35.48	35.73	35.03	35.03	710,132	-0.18(-0.52%)
Jun 21, 2018	35.31	35.59	35.03	35.22	678,525	-0.11(-0.30%)
Jun 20, 2018	35.26	35.63	34.97	35.32	570,884	+0.19(+0.55%)
Jun 19, 2018	35.25	35.75	34.78	35.13	863,739	-0.16(-0.46%)
Jun 18, 2018	34.68	35.30	34.60	35.29	461,466	+0.27(+0.77%)
Jun 15, 2018		35.14	34.66	35.03	1,331,419	+0.36(+1.05%)
Jun 14, 2018	35.43	35.52	34.58	34.66	1,478,056	-0.66(-1.87%)
Jun 13, 2018	35.67	35.67	35.18	35.32	583,427	-0.24(-0.67%)
Jun 12, 2018	35.56	36.00	35.42	35.56	726,130	+0.17(+0.49%)
Jun 11, 2018	35.22	35.45	35.00	35.39	880,991	+0.35(+1.01%)
Jun 08, 2018	35.91	36.30	35.00	35.03	1,434,184	-0.83(-2.32%)
Jun 07, 2018	36.36	36.48	35.71	35.87	874,397	-0.56(-1.53%)
Jun 06, 2018		36.51		36.42	1,658,084	+1.00(+2.81%)
Jun 05, 2018	36.49	36.73	35.37	35.43	1,749,948	-1.18(-3.22%)
Jun 04, 2018	37.14	37.16	36.20	36.61	1,201,637	-0.37(-1.01%)

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.