Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	47.50	48.12	45.58	45.85	220,300	-1.35(-2.86%)
Aug 29, 2019	46.79	48.02	46.52	47.20	347,263	+1.14(+2.48%)
Aug 28, 2019	44.86	46.60	44.48	46.06	365,491	+1.41(+3.16%)
Aug 27, 2019	45.50	45.50	44.05	44.65	307,485	-0.57(-1.26%)
Aug 26, 2019	46.13	46.36	44.88	45.22	325,897	-0.41(-0.90%)
Aug 23, 2019	46.86	47.95	45.47	45.63	240,700	-2.01(-4.22%)
Aug 22, 2019	48.66	48.98	47.58	47.64	184,907	-0.56(-1.16%)
Aug 21, 2019	49.32	49.32	48.08	48.20	248,248	-0.16(-0.33%)
Aug 20, 2019	48.98	49.00	48.00	48.36	213,303	-0.79(-1.61%)
Aug 19, 2019	48.37	49.71	48.20	49.15	215,327	+1.91(+4.04%)
Aug 16, 2019	45.89	47.42	45.12	47.24	372,700	+1.62(+3.55%)
Aug 15, 2019	46.13	46.13	44.99	45.62	282,406	-0.54(-1.17%)
Aug 14, 2019	46.03	46.60	45.43	46.16	384,878	-1.42(-2.98%)
Aug 13, 2019	48.60	49.43	47.50	47.58	531,798	-1.33(-2.72%)
Aug 12, 2019	47.80	49.01	47.06	48.91	299,051	+1.45(+3.06%)
Aug 09, 2019	48.76	49.27	47.02	47.46	341,300	-1.30(-2.67%)
Aug 08, 2019	48.60	48.87	47.42	48.76	248,857	+0.88(+1.84%)
Aug 07, 2019	47.23	48.31	46.05	47.88	550,707	-0.33(-0.68%)
Aug 06, 2019	48.59	49.29	47.22	48.21	313,642	+0.53(+1.11%)
Aug 05, 2019	47.93	48.25	46.82	47.68	387,534	-1.76(-3.56%)
Aug 02, 2019	49.88	50.28	48.64	49.44	379,100	-0.52(-1.04%)
Aug 01, 2019	51.86	52.26	49.18	49.96	486,067	-2.66(-5.06%)
Jul 31, 2019	52.85	54.51	52.53	52.62	454,785	+0.11(+0.21%)
Jul 30, 2019	48.91	52.58	48.63	52.51	447,212	+3.11(+6.30%)
Jul 29, 2019	52.03	52.31	49.07	49.40	487,548	-2.65(-5.09%)
Jul 26, 2019	49.31	52.40	49.31	52.05	561,600	+4.85(+10.28%)
Jul 25, 2019	50.22	50.40	47.09	47.20	428,671	-2.95(-5.88%)
Jul 24, 2019	49.52	50.27	48.96	50.15	318,412	+0.45(+0.91%)
Jul 23, 2019	48.90	49.92	48.45	49.70	416,896	+1.16(+2.39%)
Jul 22, 2019	47.62	49.26	47.54	48.54	393,046	+1.31(+2.77%)
Jul 19, 2019	46.04	47.65	45.96	47.23	468,100	+1.02(+2.21%)
Jul 18, 2019	45.13	46.24	45.00	46.21	324,164	+0.92(+2.03%)
Jul 17, 2019	45.97	46.18	45.27	45.29	234,453	-0.73(-1.59%)
Jul 16, 2019	45.88	46.99	45.31	46.02	259,354	+0.01(+0.02%)
Jul 15, 2019	46.79	47.19	45.99	46.01	280,937	-0.54(-1.16%)
Jul 12, 2019	46.63	46.85	44.96	46.55	365,200	-0.28(-0.60%)
Jul 11, 2019	46.97	47.55	46.59	46.83	368,795	+0.29(+0.62%)
Jul 10, 2019	46.00	46.67	45.47	46.54	242,422	+1.20(+2.65%)
Jul 09, 2019	45.83	46.23	45.00	45.34	267,986	-0.84(-1.82%)
Jul 08, 2019	46.09	46.95	45.80	46.18	377,936	+0.14(+0.30%)
Jul 05, 2019	45.21	46.09	45.10	46.04	236,100	+0.38(+0.83%)
Jul 03, 2019	45.58	45.74	44.79	45.66	158,800	+0.43(+0.95%)
Jul 02, 2019	47.27	47.38	44.80	45.23	383,940	-2.15(-4.54%)
Jul 01, 2019	48.67	49.40	47.23	47.38	385,670	-0.62(-1.29%)
Jun 28, 2019	45.83	48.07	45.83	48.00	562,800	+2.40(+5.26%)
Jun 27, 2019	45.52	45.81	44.75	45.60	237,878	+0.21(+0.46%)
Jun 26, 2019	44.51	45.93	44.29	45.39	288,015	+1.57(+3.58%)
Jun 25, 2019	43.82	44.51	43.38	43.82	330,806	+0.04(+0.09%)
Jun 24, 2019	45.11	45.48	43.69	43.78	232,606	-1.33(-2.95%)
Jun 21, 2019	44.61	45.24	43.85	45.11	527,700	+0.28(+0.62%)
Jun 20, 2019	44.75	45.58	44.40	44.83	282,673	+1.16(+2.66%)
Jun 19, 2019	43.34	43.89	42.69	43.67	278,197	+0.21(+0.48%)
Jun 18, 2019	41.98	44.07	41.65	43.46	224,553	+1.80(+4.32%)
Jun 17, 2019	40.06	41.91	40.02	41.66	296,521	+1.51(+3.76%)
Jun 14, 2019	42.63	42.63	39.95	40.15	283,200	-2.34(-5.51%)
Jun 13, 2019	41.67	42.77	41.49	42.49	305,460	+1.77(+4.35%)
Jun 12, 2019	42.21	42.21	40.55	40.72	174,752	-1.88(-4.41%)
Jun 11, 2019	42.54	43.08	42.25	42.60	223,224	+0.49(+1.16%)
Jun 10, 2019	42.22	43.17	41.86	42.11	229,724	+0.19(+0.45%)
Jun 07, 2019	41.28	42.38	40.91	41.92	301,600	+0.85(+2.07%)
Jun 06, 2019	42.31	43.31	40.18	41.07	394,845	-1.23(-2.91%)
Jun 05, 2019	42.99	43.09	41.48	42.30	303,163	-0.64(-1.49%)
Jun 04, 2019	42.04	43.14	41.97	42.94	248,585	+1.51(+3.64%)

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.