Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	47.80	48.94	47.65	48.67	1,402,827	+0.55(+1.15%)
Aug 29, 2019	49.70	49.73	47.63	48.12	2,377,746	-1.35(-2.73%)
Aug 28, 2019	49.77	50.22	49.03	49.47	1,700,502	-0.13(-0.27%)
Aug 27, 2019	48.24	49.70	48.16	49.60	2,422,019	+1.49(+3.09%)
Aug 26, 2019	47.77	48.50	47.39	48.11	1,503,625	+0.45(+0.94%)
Aug 23, 2019	46.12	47.85	45.98	47.66	2,310,893	+1.70(+3.70%)
Aug 22, 2019	46.00	46.19	45.67	45.96	1,237,513	-0.13(-0.29%)
Aug 21, 2019	45.75	46.39	45.75	46.09	1,029,180	+0.15(+0.32%)
Aug 20, 2019	45.62	46.28	45.38	45.95	1,110,767	+0.67(+1.49%)
Aug 19, 2019	44.88	45.78	44.30	45.27	1,345,374	-0.47(-1.03%)
Aug 16, 2019	45.46	45.99	45.15	45.75	2,239,449	-0.08(-0.17%)
Aug 15, 2019	45.00	46.11	44.86	45.82	2,627,971	+0.62(+1.37%)
Aug 14, 2019	46.45	46.70	45.19	45.20	2,870,896	-0.22(-0.48%)
Aug 13, 2019	46.81	46.93	44.13	45.42	2,930,613	-0.71(-1.54%)
Aug 12, 2019	46.47	46.91	46.02	46.13	1,756,042	+0.28(+0.61%)
Aug 09, 2019	45.85	46.57	45.68	45.85	1,829,128	-0.12(-0.27%)
Aug 08, 2019	44.75	46.13	44.31	45.98	1,954,701	+0.84(+1.85%)
Aug 07, 2019	44.84	45.99	44.72	45.14	3,519,357	+1.18(+2.69%)
Aug 06, 2019	43.20	44.14	43.19	43.96	2,151,241	+0.43(+0.98%)
Aug 05, 2019	42.80	43.93	42.38	43.53	2,806,517	+1.66(+3.97%)
Aug 02, 2019	41.95	42.32	41.69	41.87	1,620,092	-0.23(-0.55%)
Aug 01, 2019	39.81	42.25	39.65	42.10	3,336,903	+1.67(+4.14%)
Jul 31, 2019	41.86	42.18	40.25	40.43	2,815,184	-1.51(-3.60%)
Jul 30, 2019	42.10	42.28	41.88	41.94	1,557,032	-0.14(-0.33%)
Jul 29, 2019	41.65	42.12	41.26	42.08	2,416,978	+0.47(+1.13%)
Jul 26, 2019	41.89	41.89	41.33	41.60	1,448,910	-0.02(-0.06%)
Jul 25, 2019	41.33	42.20	41.32	41.63	2,937,534	+0.10(+0.24%)
Jul 24, 2019	41.34	41.60	41.02	41.53	1,721,248	+0.35(+0.85%)
Jul 23, 2019	41.41	41.70	40.86	41.18	1,524,654	-0.36(-0.88%)
Jul 22, 2019	41.59	41.84	41.34	41.54	1,487,780	+0.09(+0.22%)
Jul 19, 2019	41.36	41.77	40.93	41.45	1,951,863	-0.40(-0.96%)
Jul 18, 2019	40.75	41.95	40.41	41.85	2,965,956	+0.94(+2.29%)
Jul 17, 2019	40.18	40.98	40.07	40.92	2,598,051	+1.02(+2.56%)
Jul 16, 2019	40.13	40.64	39.65	39.89	1,596,446	-0.24(-0.60%)
Jul 15, 2019	40.25	40.47	39.79	40.13	1,088,232	-0.03(-0.08%)
Jul 12, 2019	40.51	40.51	39.91	40.16	1,242,588	-0.03(-0.08%)
Jul 11, 2019	40.29	40.33	39.66	40.20	1,856,797	-0.05(-0.13%)
Jul 10, 2019	40.46	40.61	39.94	40.25	1,703,841	+0.26(+0.66%)
Jul 09, 2019	39.49	40.03	39.41	39.99	1,131,519	+0.37(+0.94%)
Jul 08, 2019	40.16	40.17	39.32	39.61	1,067,333	-0.30(-0.76%)
Jul 05, 2019	38.92	40.07	38.80	39.92	1,493,870	-0.29(-0.71%)
Jul 03, 2019	40.19	40.28	39.81	40.20	892,472	+0.39(+0.97%)
Jul 02, 2019	39.04	39.92	38.59	39.82	2,164,856	+0.94(+2.43%)
Jul 01, 2019	38.69	39.05	38.44	38.87	1,608,816	-0.79(-1.99%)
Jun 28, 2019	39.56	39.71	39.14	39.66	1,856,518	+0.31(+0.79%)
Jun 27, 2019	39.44	39.49	38.68	39.35	2,669,794	-0.20(-0.51%)
Jun 26, 2019	38.89	39.96	38.33	39.55	2,565,257	-0.13(-0.33%)
Jun 25, 2019	40.64	40.64	38.82	39.68	4,249,788	-0.77(-1.91%)
Jun 24, 2019	39.30	40.54	39.17	40.46	3,576,308	+1.52(+3.92%)
Jun 21, 2019	38.46	39.10	38.20	38.93	2,552,615	+0.31(+0.80%)
Jun 20, 2019	38.25	39.07	38.01	38.62	3,208,152	+1.15(+3.08%)
Jun 19, 2019	36.77	37.57	36.67	37.47	1,720,147	+0.50(+1.36%)
Jun 18, 2019	37.06	37.23	36.57	36.97	1,998,339	+0.53(+1.44%)
Jun 17, 2019	35.84	36.47	35.84	36.44	1,114,403	+0.60(+1.68%)
Jun 14, 2019	36.16	36.52	35.45	35.84	1,512,345	-0.31(-0.86%)
Jun 13, 2019	36.07	36.22	35.81	36.15	818,354	+0.15(+0.43%)
Jun 12, 2019	35.85	36.27	35.84	35.99	967,417	+0.32(+0.89%)
Jun 11, 2019	35.44	35.69	35.10	35.67	1,141,604	+0.18(+0.50%)
Jun 10, 2019	35.13	35.56	34.72	35.50	1,154,948	-0.22(-0.61%)
Jun 07, 2019	36.12	36.29	35.61	35.71	1,394,261	-0.05(-0.15%)
Jun 06, 2019	35.57	35.85	35.22	35.77	1,137,763	+0.25(+0.70%)
Jun 05, 2019	35.45	35.94	35.04	35.52	2,417,107	+0.48(+1.37%)
Jun 04, 2019	34.68	35.20	34.44	35.04	2,151,205	+0.09(+0.27%)

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.