Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	38.53	38.77	38.23	38.60	2,683,046	+0.20(+0.52%)
Aug 29, 2019	38.10	38.42	37.77	38.40	1,578,106	+0.56(+1.47%)
Aug 28, 2019	37.67	38.07	37.46	37.85	2,198,552	+0.05(+0.13%)
Aug 27, 2019	39.00	39.17	37.77	37.80	2,429,985	-1.12(-2.89%)
Aug 26, 2019	37.84	39.06	37.84	38.92	4,661,973	+1.47(+3.94%)
Aug 23, 2019	37.79	38.14	37.26	37.45	1,824,475	-0.30(-0.80%)
Aug 22, 2019	37.58	37.97	37.38	37.75	2,763,970	+0.27(+0.73%)
Aug 21, 2019	37.46	37.60	37.19	37.48	2,494,209	+0.28(+0.76%)
Aug 20, 2019	37.93	37.93	37.19	37.19	4,022,391	-0.77(-2.02%)
Aug 19, 2019	39.24	39.51	37.71	37.96	14,270,487	+2.91(+8.30%)
Aug 16, 2019	35.33	35.46	35.02	35.05	1,322,840	-0.04(-0.11%)
Aug 15, 2019	35.31	35.67	35.03	35.09	3,372,682	-0.02(-0.05%)
Aug 14, 2019	35.28	35.49	34.77	35.11	3,877,394	-0.61(-1.72%)
Aug 13, 2019	35.84	36.51	35.54	35.72	6,222,468	-0.12(-0.34%)
Aug 12, 2019	35.79	35.99	34.78	35.84	4,568,648	-0.05(-0.13%)
Aug 09, 2019	35.30	35.93	35.14	35.89	7,698,233	+0.41(+1.17%)
Aug 08, 2019	35.43	35.61	34.46	35.47	7,996,663	-0.01(-0.03%)
Aug 07, 2019	33.54	35.51	33.45	35.48	8,115,528	+1.08(+3.15%)
Aug 06, 2019	33.66	36.61	33.66	34.40	10,177,312	+1.54(+4.70%)
Aug 05, 2019	32.86	32.87	32.32	32.86	13,605,796	-0.53(-1.58%)
Aug 02, 2019	33.64	33.83	33.03	33.38	2,127,245	-0.28(-0.84%)
Aug 01, 2019	34.17	34.45	33.37	33.67	2,714,354	-0.42(-1.24%)
Jul 31, 2019	34.82	34.89	33.94	34.09	3,022,458	-0.74(-2.14%)
Jul 30, 2019	34.27	34.84	34.11	34.83	2,728,159	+0.36(+1.04%)
Jul 29, 2019	34.76	34.98	34.48	34.48	4,922,485	-0.37(-1.05%)
Jul 26, 2019	34.66	35.02	34.63	34.84	2,244,128	+0.37(+1.07%)
Jul 25, 2019	34.57	34.68	34.45	34.48	2,010,331	-0.11(-0.33%)
Jul 24, 2019	34.09	34.65	33.89	34.59	2,225,380	+0.45(+1.32%)
Jul 23, 2019	33.69	34.27	33.54	34.14	3,866,579	+0.66(+1.97%)
Jul 22, 2019	33.90	33.96	33.44	33.48	3,590,059	-0.26(-0.78%)
Jul 19, 2019	34.22	34.26	33.68	33.74	2,215,146	-0.35(-1.02%)
Jul 18, 2019	33.67	34.24	33.60	34.09	2,969,789	+0.36(+1.06%)
Jul 17, 2019	34.03	34.34	33.64	33.73	4,096,135	-0.03(-0.08%)
Jul 16, 2019	34.15	34.37	33.69	33.76	2,446,549	-0.42(-1.24%)
Jul 15, 2019	34.33	34.39	34.04	34.18	2,355,664	-0.15(-0.44%)
Jul 12, 2019	34.32	34.60	34.26	34.33	3,165,389	-0.06(-0.16%)
Jul 11, 2019	34.16	34.74	34.15	34.39	3,721,117	+0.41(+1.19%)
Jul 10, 2019	34.07	34.41	33.84	33.99	3,843,393	-0.10(-0.30%)
Jul 09, 2019	33.73	34.12	33.39	34.09	3,341,272	+0.13(+0.39%)
Jul 08, 2019	34.00	34.17	33.75	33.96	1,467,640	-0.24(-0.72%)
Jul 05, 2019	33.78	34.21	33.64	34.20	646,942	+0.36(+1.06%)
Jul 03, 2019	33.91	34.00	33.71	33.84	724,864	+0.08(+0.22%)
Jul 02, 2019	33.62	33.92	33.36	33.77	1,599,870	+0.21(+0.62%)
Jul 01, 2019	34.22	34.31	33.21	33.56	1,692,592	-0.41(-1.19%)
Jun 28, 2019	33.09	33.97	32.98	33.97	4,304,598	+0.85(+2.56%)
Jun 27, 2019	32.24	33.15	31.94	33.12	2,492,802	+1.05(+3.29%)
Jun 26, 2019	32.38	32.68	32.01	32.06	1,445,278	-0.25(-0.79%)
Jun 25, 2019	32.39	32.68	32.32	32.32	1,390,709	+0.00(+0.00%)
Jun 24, 2019	32.55	32.76	32.22	32.32	1,437,480	-0.27(-0.84%)
Jun 21, 2019	32.65	32.92	32.59	32.59	1,107,997	-0.21(-0.63%)
Jun 20, 2019	33.01	33.14	32.63	32.80	1,346,092	-0.04(-0.11%)
Jun 19, 2019	32.88	32.94	32.68	32.84	1,672,231	+0.00(+0.00%)
Jun 18, 2019	32.87	33.37	32.78	32.84	1,304,040	+0.20(+0.61%)
Jun 17, 2019	32.48	32.82	32.46	32.64	1,293,291	+0.17(+0.52%)
Jun 14, 2019	32.50	32.71	32.34	32.47	1,604,935	-0.05(-0.14%)
Jun 13, 2019	33.01	33.15	32.39	32.52	1,135,226	-0.39(-1.17%)
Jun 12, 2019	32.89	33.12	32.58	32.90	1,312,548	-0.12(-0.37%)
Jun 11, 2019	32.97	33.36	32.85	33.03	2,506,241	+0.31(+0.95%)
Jun 10, 2019	33.68	33.94	32.57	32.71	2,320,281	-0.78(-2.33%)
Jun 07, 2019	33.22	33.54	33.09	33.50	2,961,455	+0.36(+1.08%)
Jun 06, 2019	33.30	33.45	33.14	33.14	3,263,108	-0.24(-0.71%)
Jun 05, 2019	33.24	33.45	33.03	33.37	6,109,479	+0.16(+0.48%)
Jun 04, 2019	32.86	33.23	32.76	33.21	4,472,097	+0.72(+2.20%)

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.