Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	47.98	49.12	47.83	48.85	1,397,603	+0.55(+1.15%)
Aug 29, 2019	49.89	49.91	47.80	48.30	2,368,891	-1.36(-2.73%)
Aug 28, 2019	49.96	50.41	49.22	49.65	1,694,168	-0.13(-0.27%)
Aug 27, 2019	48.42	49.89	48.34	49.79	2,412,999	+1.49(+3.09%)
Aug 26, 2019	47.95	48.68	47.56	48.29	1,498,026	+0.45(+0.94%)
Aug 23, 2019	46.29	48.03	46.15	47.84	2,302,287	+1.71(+3.70%)
Aug 22, 2019	46.17	46.37	45.84	46.13	1,232,904	-0.13(-0.29%)
Aug 21, 2019	45.92	46.56	45.92	46.27	1,025,347	+0.15(+0.32%)
Aug 20, 2019	45.79	46.45	45.55	46.12	1,106,630	+0.68(+1.49%)
Aug 19, 2019	45.05	45.95	44.47	45.44	1,340,364	-0.47(-1.03%)
Aug 16, 2019	45.63	46.16	45.32	45.92	2,231,108	-0.08(-0.17%)
Aug 15, 2019	45.17	46.29	45.03	45.99	2,618,184	+0.62(+1.37%)
Aug 14, 2019	46.62	46.88	45.36	45.37	2,860,204	-0.22(-0.48%)
Aug 13, 2019	46.98	47.10	44.29	45.59	2,919,699	-0.71(-1.54%)
Aug 12, 2019	46.65	47.08	46.20	46.30	1,749,502	+0.28(+0.61%)
Aug 09, 2019	46.02	46.75	45.85	46.02	1,822,316	-0.12(-0.27%)
Aug 08, 2019	44.92	46.30	44.48	46.15	1,947,421	+0.84(+1.85%)
Aug 07, 2019	45.01	46.16	44.88	45.31	3,506,250	+1.19(+2.69%)
Aug 06, 2019	43.36	44.30	43.35	44.12	2,143,230	+0.43(+0.98%)
Aug 05, 2019	42.96	44.10	42.54	43.69	2,796,065	+1.67(+3.97%)
Aug 02, 2019	42.11	42.47	41.85	42.02	1,614,059	-0.23(-0.55%)
Aug 01, 2019	39.96	42.40	39.79	42.26	3,324,475	+1.68(+4.14%)
Jul 31, 2019	42.02	42.34	40.40	40.58	2,804,699	-1.52(-3.60%)
Jul 30, 2019	42.26	42.44	42.04	42.09	1,551,233	-0.14(-0.33%)
Jul 29, 2019	41.81	42.27	41.42	42.23	2,407,977	+0.47(+1.13%)
Jul 26, 2019	42.05	42.05	41.49	41.76	1,443,514	-0.02(-0.06%)
Jul 25, 2019	41.48	42.36	41.47	41.78	2,926,594	+0.10(+0.24%)
Jul 24, 2019	41.50	41.75	41.17	41.68	1,714,837	+0.35(+0.85%)
Jul 23, 2019	41.57	41.85	41.01	41.33	1,518,976	-0.37(-0.88%)
Jul 22, 2019	41.74	42.00	41.50	41.70	1,482,239	+0.09(+0.22%)
Jul 19, 2019	41.51	41.92	41.08	41.60	1,944,594	-0.40(-0.96%)
Jul 18, 2019	40.91	42.11	40.56	42.01	2,954,910	+0.94(+2.29%)
Jul 17, 2019	40.33	41.14	40.22	41.07	2,588,375	+1.03(+2.56%)
Jul 16, 2019	40.28	40.79	39.79	40.04	1,590,501	-0.24(-0.60%)
Jul 15, 2019	40.40	40.63	39.94	40.28	1,084,179	-0.03(-0.08%)
Jul 12, 2019	40.66	40.66	40.06	40.31	1,237,960	-0.03(-0.08%)
Jul 11, 2019	40.44	40.48	39.81	40.35	1,849,881	-0.05(-0.13%)
Jul 10, 2019	40.61	40.77	40.09	40.40	1,697,496	+0.26(+0.66%)
Jul 09, 2019	39.64	40.17	39.55	40.14	1,127,305	+0.37(+0.94%)
Jul 08, 2019	40.31	40.32	39.47	39.76	1,063,358	-0.30(-0.76%)
Jul 05, 2019	39.06	40.22	38.95	40.07	1,488,306	-0.29(-0.71%)
Jul 03, 2019	40.34	40.43	39.96	40.35	889,148	+0.39(+0.97%)
Jul 02, 2019	39.19	40.07	38.73	39.96	2,156,793	+0.95(+2.43%)
Jul 01, 2019	38.84	39.20	38.58	39.02	1,602,825	-0.79(-1.99%)
Jun 28, 2019	39.71	39.86	39.29	39.81	1,849,603	+0.31(+0.79%)
Jun 27, 2019	39.59	39.64	38.82	39.50	2,659,851	-0.20(-0.51%)
Jun 26, 2019	39.03	40.10	38.47	39.70	2,555,703	-0.13(-0.33%)
Jun 25, 2019	40.79	40.79	38.96	39.83	4,233,961	-0.78(-1.91%)
Jun 24, 2019	39.44	40.69	39.31	40.61	3,562,989	+1.53(+3.92%)
Jun 21, 2019	38.61	39.24	38.34	39.08	2,543,108	+0.31(+0.80%)
Jun 20, 2019	38.40	39.21	38.15	38.77	3,196,204	+1.16(+3.08%)
Jun 19, 2019	36.90	37.71	36.81	37.61	1,713,741	+0.50(+1.36%)
Jun 18, 2019	37.20	37.37	36.70	37.11	1,990,897	+0.53(+1.44%)
Jun 17, 2019	35.97	36.61	35.97	36.58	1,110,252	+0.61(+1.68%)
Jun 14, 2019	36.30	36.66	35.58	35.97	1,506,712	-0.31(-0.86%)
Jun 13, 2019	36.20	36.35	35.94	36.28	815,307	+0.16(+0.43%)
Jun 12, 2019	35.99	36.41	35.97	36.13	963,814	+0.32(+0.89%)
Jun 11, 2019	35.58	35.83	35.23	35.81	1,137,353	+0.18(+0.50%)
Jun 10, 2019	35.26	35.69	34.85	35.63	1,150,646	-0.22(-0.61%)
Jun 07, 2019	36.25	36.42	35.74	35.85	1,389,069	-0.05(-0.15%)
Jun 06, 2019	35.71	35.99	35.35	35.90	1,133,526	+0.25(+0.70%)
Jun 05, 2019	35.58	36.07	35.17	35.65	2,408,105	+0.48(+1.37%)
Jun 04, 2019	34.81	35.33	34.57	35.17	2,143,194	+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.