Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		43.02	43.02	43.02	0	-0.12(-0.28%)
Aug 30, 2018	42.90	43.50	42.89	43.14	10,121,417	+0.04(+0.09%)
Aug 29, 2018	43.31	43.38	42.86	43.10	14,223,692	-0.30(-0.69%)
Aug 28, 2018	43.23	43.64	42.95	43.40	13,189,537	-0.35(-0.80%)
Aug 27, 2018	42.96	44.20	42.75	43.75	12,575,231	+1.02(+2.39%)
Aug 24, 2018	42.84	43.06	42.52	42.73	8,294,700	-0.06(-0.14%)
Aug 23, 2018	42.81	43.30	42.65	42.79	9,503,315	-0.20(-0.47%)
Aug 22, 2018	43.52	43.55	42.97	42.99	11,213,787	-0.77(-1.76%)
Aug 21, 2018	43.34	44.23	42.85	43.76	15,565,381	+0.23(+0.53%)
Aug 20, 2018	43.80	44.15	43.02	43.53	15,056,037	-0.24(-0.55%)
Aug 17, 2018	44.77	44.82	42.62	43.77	52,584,200	-3.66(-7.72%)
Aug 16, 2018	47.99	48.23	47.15	47.43	13,719,044	-0.08(-0.17%)
Aug 15, 2018	47.85	48.10	47.17	47.51	10,295,665	-0.87(-1.80%)
Aug 14, 2018	48.42	48.89	48.23	48.38	6,878,537	+0.13(+0.27%)
Aug 13, 2018	48.06	48.60	47.66	48.25	6,435,901	+0.12(+0.25%)
Aug 10, 2018	48.18	48.66	47.90	48.13	8,088,700	-1.03(-2.10%)
Aug 09, 2018	48.96	49.58	48.16	49.16	9,512,516	-1.02(-2.03%)
Aug 08, 2018	49.60	50.39	49.45	50.18	8,458,946	+0.55(+1.11%)
Aug 07, 2018	49.79	49.97	49.08	49.63	7,527,653	+0.15(+0.30%)
Aug 06, 2018	49.08	49.79	48.90	49.48	8,553,734	+0.64(+1.31%)
Aug 03, 2018	48.19	48.86	47.85	48.84	7,032,700	+0.73(+1.52%)
Aug 02, 2018	47.39	48.83	47.11	48.11	9,369,609	+0.14(+0.29%)
Aug 01, 2018	48.89	48.97	47.77	47.97	8,322,562	-0.66(-1.36%)
Jul 31, 2018	48.36	49.06	48.16	48.63	10,815,205	+0.72(+1.50%)
Jul 30, 2018	48.28	48.43	47.61	47.91	9,305,078	-0.39(-0.81%)
Jul 27, 2018	48.63	49.47	47.88	48.30	17,601,000	+1.13(+2.40%)
Jul 26, 2018	46.00	47.30	45.97	47.17	11,632,780	+1.21(+2.63%)
Jul 25, 2018	45.79	46.07	45.13	45.96	9,280,912	+0.05(+0.11%)
Jul 24, 2018	46.61	47.27	45.83	45.91	10,901,074	-0.52(-1.12%)
Jul 23, 2018	46.30	46.54	45.43	46.43	7,363,565	-0.33(-0.71%)
Jul 20, 2018	46.67	47.10	46.21	46.76	7,793,579	+0.09(+0.19%)
Jul 19, 2018	47.71	48.00	46.56	46.67	11,481,000	-1.61(-3.33%)
Jul 18, 2018	48.97	49.15	47.84	48.28	15,308,563	+0.98(+2.07%)
Jul 17, 2018	45.95	47.46	45.95	47.30	9,691,854	+0.99(+2.14%)
Jul 16, 2018	46.04	46.66	45.96	46.31	7,228,380	+0.18(+0.39%)
Jul 13, 2018	45.59	46.23	45.51	46.13	6,349,696	+0.45(+0.99%)
Jul 12, 2018	45.34	45.89	45.34	45.68	9,723,926	+0.48(+1.06%)
Jul 11, 2018	46.05	46.22	44.98	45.20	13,329,063	-1.54(-3.29%)
Jul 10, 2018	46.53	46.92	46.26	46.74	8,793,383	+0.22(+0.47%)
Jul 09, 2018	46.26	46.65	45.51	46.52	9,726,390	+0.39(+0.85%)
Jul 06, 2018	45.46	46.22	44.90	46.13	11,467,621	+0.69(+1.52%)
Jul 05, 2018	45.41	45.68	44.99	45.44	8,907,938	+0.64(+1.43%)
Jul 03, 2018		44.80	44.80	44.80	0	-0.88(-1.93%)
Jul 02, 2018	45.10	45.71	44.92	45.68	11,041,902	-0.51(-1.10%)
Jun 29, 2018	45.73	46.81	45.69	46.19	15,112,231	+0.90(+1.99%)
Jun 28, 2018	44.96	45.49	44.57	45.29	13,759,624	+0.04(+0.09%)
Jun 27, 2018	46.92	47.19	45.20	45.25	14,896,674	-1.42(-3.04%)
Jun 26, 2018	47.16	47.30	46.55	46.67	14,745,660	-0.04(-0.09%)
Jun 25, 2018	47.00	47.33	46.08	46.71	14,442,473	-1.25(-2.61%)
Jun 22, 2018	49.40	49.40	47.74	47.96	13,200,531	-1.03(-2.10%)
Jun 21, 2018	49.59	49.79	48.66	48.99	13,209,073	+0.41(+0.84%)
Jun 20, 2018	48.75	48.97	48.14	48.58	9,733,068	+0.03(+0.06%)
Jun 19, 2018	47.56	48.81	47.20	48.55	13,585,699	+0.23(+0.48%)
Jun 18, 2018	48.88	49.00	48.15	48.32	13,771,699	-0.99(-2.01%)
Jun 15, 2018		49.69	49.69	49.31	23,243,800	-0.38(-0.76%)
Jun 14, 2018	50.99	51.04	49.62	49.69	16,474,423	-1.29(-2.53%)
Jun 13, 2018	50.30	51.59	50.25	50.98	17,173,589	+0.12(+0.24%)
Jun 12, 2018	50.07	50.88	49.83	50.86	17,236,772	+0.97(+1.94%)
Jun 11, 2018	51.20	51.22	49.56	49.89	18,722,296	-1.26(-2.46%)
Jun 08, 2018	50.41	51.22	50.23	51.15	9,954,442	-0.10(-0.20%)
Jun 07, 2018	51.61	51.82	50.40	51.25	16,867,429	-1.28(-2.44%)
Jun 06, 2018			52.11	52.53	10,020,108	-0.38(-0.72%)
Jun 05, 2018	52.71	53.23	52.32	52.91	13,545,858	+0.62(+1.19%)
Jun 04, 2018	52.35	52.47	51.89	52.29	9,813,842	+0.05(+0.10%)

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.

bottom clear

About Us