Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	43.34	43.92	42.91	43.30	1,442,254	+0.10(+0.22%)
Aug 29, 2019	42.55	43.37	42.38	43.21	1,536,021	+1.10(+2.60%)
Aug 28, 2019	41.04	42.12	40.82	42.11	1,754,383	+0.95(+2.32%)
Aug 27, 2019	40.79	41.29	40.54	41.16	2,746,033	+0.82(+2.03%)
Aug 26, 2019	40.93	41.21	40.22	40.34	1,202,360	-0.12(-0.31%)
Aug 23, 2019	41.92	41.92	40.31	40.46	2,512,010	-1.46(-3.49%)
Aug 22, 2019	42.92	43.44	41.86	41.93	2,418,192	-1.05(-2.45%)
Aug 21, 2019	43.72	44.09	42.85	42.98	1,499,796	-0.43(-0.99%)
Aug 20, 2019	42.95	43.52	42.89	43.41	1,911,856	+0.23(+0.53%)
Aug 19, 2019	42.53	43.41	42.53	43.18	2,621,831	+1.25(+2.99%)
Aug 16, 2019	40.74	42.06	40.73	41.93	2,235,832	+1.44(+3.54%)
Aug 15, 2019	40.12	40.90	40.04	40.49	1,959,450	+0.74(+1.87%)
Aug 14, 2019	40.15	40.58	39.52	39.75	2,086,182	-1.19(-2.90%)
Aug 13, 2019	41.03	41.89	40.45	40.94	2,474,509	+0.04(+0.09%)
Aug 12, 2019	41.46	41.55	40.61	40.90	1,301,996	-0.75(-1.80%)
Aug 09, 2019	42.50	42.69	41.28	41.65	1,975,962	-0.98(-2.30%)
Aug 08, 2019	42.10	42.82	41.73	42.63	2,635,817	+0.77(+1.84%)
Aug 07, 2019	41.85	42.04	41.20	41.86	2,137,236	-0.59(-1.39%)
Aug 06, 2019	41.32	42.59	41.14	42.45	3,204,861	+1.75(+4.30%)
Aug 05, 2019	41.37	41.37	40.20	40.70	3,618,832	-2.23(-5.20%)
Aug 02, 2019	42.41	43.25	42.07	42.93	1,975,015	+0.45(+1.05%)
Aug 01, 2019	43.57	44.16	42.25	42.49	2,613,767	-0.76(-1.76%)
Jul 31, 2019	43.06	44.28	42.32	43.25	4,934,673	+1.43(+3.41%)
Jul 30, 2019	42.73	43.06	41.39	41.82	3,524,285	-1.36(-3.15%)
Jul 29, 2019	42.89	43.25	42.64	43.18	2,078,231	+0.11(+0.26%)
Jul 26, 2019	42.92	43.30	42.89	43.07	1,856,968	+0.46(+1.07%)
Jul 25, 2019	42.32	42.74	42.01	42.61	2,595,901	+0.41(+0.97%)
Jul 24, 2019	41.51	42.23	41.31	42.20	1,838,113	+0.73(+1.76%)
Jul 23, 2019	41.37	41.55	41.04	41.47	1,097,137	+0.11(+0.28%)
Jul 22, 2019	42.36	42.40	41.13	41.36	1,942,890	-0.79(-1.87%)
Jul 19, 2019	42.54	42.72	42.14	42.14	1,696,522	-0.08(-0.18%)
Jul 18, 2019	42.25	42.57	42.06	42.22	2,015,159	+0.06(+0.14%)
Jul 17, 2019	42.20	42.66	41.95	42.16	1,730,347	-0.04(-0.09%)
Jul 16, 2019	41.82	42.50	41.82	42.20	1,407,355	+0.21(+0.50%)
Jul 15, 2019	41.77	42.51	41.75	41.99	1,878,328	+0.46(+1.10%)
Jul 12, 2019	42.20	42.34	41.24	41.54	2,321,158	-0.69(-1.64%)
Jul 11, 2019	42.11	42.44	41.93	42.23	1,864,145	+0.22(+0.52%)
Jul 10, 2019	41.42	42.24	41.40	42.01	2,990,401	+0.86(+2.08%)
Jul 09, 2019	41.07	41.40	40.75	41.16	2,820,642	+0.17(+0.42%)
Jul 08, 2019	42.06	42.21	40.88	40.98	2,505,140	-1.21(-2.86%)
Jul 05, 2019	42.22	42.62	41.84	42.19	1,723,035	-0.06(-0.14%)
Jul 03, 2019	42.33	42.42	41.55	42.25	1,759,649	-0.03(-0.07%)
Jul 02, 2019	43.81	43.92	41.73	42.28	3,217,596	-1.52(-3.47%)
Jul 01, 2019	44.70	45.45	43.50	43.80	3,266,985	-0.11(-0.26%)
Jun 28, 2019	43.84	44.03	43.47	43.91	7,592,846	+0.11(+0.26%)
Jun 27, 2019	43.95	44.11	43.28	43.80	3,027,645	-0.24(-0.54%)
Jun 26, 2019	44.01	44.27	43.58	44.04	2,503,424	+0.33(+0.76%)
Jun 25, 2019	43.52	43.82	43.34	43.70	2,142,287	+0.04(+0.09%)
Jun 24, 2019	43.96	43.96	43.42	43.66	1,821,951	-0.12(-0.28%)
Jun 21, 2019	43.98	44.29	43.58	43.79	3,921,939	-0.15(-0.35%)
Jun 20, 2019	42.90	44.04	42.90	43.94	3,865,099	+1.31(+3.08%)
Jun 19, 2019	40.66	42.65	40.66	42.63	6,212,928	+2.18(+5.38%)
Jun 18, 2019	39.21	40.56	39.18	40.45	2,523,626	+1.51(+3.88%)
Jun 17, 2019	39.05	39.20	38.76	38.94	1,157,217	-0.18(-0.46%)
Jun 14, 2019	39.00	39.52	38.97	39.12	1,310,399	+0.00(+0.00%)
Jun 13, 2019	39.30	39.83	38.99	39.12	2,240,878	-0.03(-0.07%)
Jun 12, 2019	39.06	39.56	38.63	39.15	2,464,543	+0.01(+0.02%)
Jun 11, 2019	39.92	40.65	39.05	39.14	3,113,007	-0.19(-0.48%)
Jun 10, 2019	39.14	40.11	39.07	39.33	3,754,814	+0.48(+1.25%)
Jun 07, 2019	38.50	39.04	38.26	38.85	4,595,814	+0.55(+1.44%)
Jun 06, 2019	39.21	39.42	38.14	38.29	3,764,264	-1.01(-2.56%)
Jun 05, 2019	38.99	39.46	38.98	39.30	2,903,520	+0.61(+1.57%)
Jun 04, 2019	38.98	39.20	38.31	38.69	2,672,273	-0.04(-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.