Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	42.23	42.26	41.98	42.15	3,402,731	+0.21(+0.49%)
Aug 29, 2019	41.90	42.00	41.78	41.94	3,035,787	+0.35(+0.85%)
Aug 28, 2019	41.41	41.65	41.32	41.58	2,517,436	+0.07(+0.17%)
Aug 27, 2019	41.71	41.79	41.50	41.52	2,374,190	-0.04(-0.10%)
Aug 26, 2019	41.59	41.67	41.41	41.56	2,646,042	+0.32(+0.77%)
Aug 23, 2019	41.64	41.96	41.21	41.24	2,899,920	-0.52(-1.24%)
Aug 22, 2019	41.90	41.93	41.62	41.76	1,883,938	-0.20(-0.47%)
Aug 21, 2019	42.05	42.07	41.90	41.96	2,654,904	+0.31(+0.75%)
Aug 20, 2019	41.74	41.78	41.58	41.64	2,769,647	-0.05(-0.12%)
Aug 19, 2019	41.88	41.90	41.70	41.70	1,967,390	+0.20(+0.48%)
Aug 16, 2019	41.28	41.55	41.25	41.50	2,114,174	+0.47(+1.16%)
Aug 15, 2019	41.06	41.13	40.83	41.02	7,843,370	+0.15(+0.36%)
Aug 14, 2019	41.21	41.30	40.86	40.88	3,797,753	-1.16(-2.75%)
Aug 13, 2019	41.47	42.15	41.42	42.03	4,664,754	+0.45(+1.08%)
Aug 12, 2019	41.72	41.83	41.52	41.58	2,022,198	-0.41(-0.97%)
Aug 09, 2019	42.11	42.17	41.85	41.99	1,967,782	-0.29(-0.69%)
Aug 08, 2019	42.02	42.34	41.96	42.28	2,528,378	+0.46(+1.09%)
Aug 07, 2019	41.43	41.88	41.30	41.83	4,047,323	+0.17(+0.41%)
Aug 06, 2019	41.75	41.80	41.39	41.65	2,828,900	+0.33(+0.79%)
Aug 05, 2019	41.74	41.76	41.12	41.33	5,482,886	-1.17(-2.76%)
Aug 02, 2019	42.68	42.72	42.31	42.50	5,018,847	-0.36(-0.85%)
Aug 01, 2019	43.21	43.53	42.72	42.86	4,227,059	-0.34(-0.78%)
Jul 31, 2019	43.51	43.58	42.82	43.20	4,108,401	-0.28(-0.65%)
Jul 30, 2019	43.54	43.57	43.40	43.48	1,969,365	-0.45(-1.02%)
Jul 29, 2019	43.97	43.97	43.85	43.93	2,717,414	-0.01(-0.02%)
Jul 26, 2019	43.98	43.98	43.88	43.94	2,834,315	+0.09(+0.22%)
Jul 25, 2019	44.17	44.17	43.78	43.84	2,912,418	-0.39(-0.88%)
Jul 24, 2019	44.12	44.23	44.11	44.23	2,953,338	+0.03(+0.06%)
Jul 23, 2019	44.21	44.23	44.10	44.21	1,791,354	+0.21(+0.47%)
Jul 22, 2019	44.03	44.05	43.94	44.00	2,312,427	+0.03(+0.06%)
Jul 19, 2019	44.10	44.16	43.95	43.97	1,878,648	-0.12(-0.27%)
Jul 18, 2019	43.83	44.10	43.78	44.10	2,083,921	+0.16(+0.37%)
Jul 17, 2019	44.11	44.11	43.93	43.93	1,161,921	-0.07(-0.16%)
Jul 16, 2019	44.10	44.16	43.98	44.00	2,015,462	-0.16(-0.37%)
Jul 15, 2019	44.19	44.21	44.10	44.16	4,290,136	+0.07(+0.16%)
Jul 12, 2019	44.04	44.10	43.97	44.10	1,940,195	+0.02(+0.04%)
Jul 11, 2019	44.17	44.19	43.96	44.08	1,243,402	+0.03(+0.08%)
Jul 10, 2019	44.15	44.20	43.98	44.04	2,392,741	+0.19(+0.43%)
Jul 09, 2019	43.71	43.88	43.71	43.85	1,629,296	-0.17(-0.39%)
Jul 08, 2019	44.02	44.08	43.98	44.03	1,822,249	-0.28(-0.62%)
Jul 05, 2019	44.26	44.31	44.02	44.30	2,608,873	-0.28(-0.64%)
Jul 03, 2019	44.51	44.60	44.43	44.59	970,735	+0.19(+0.43%)
Jul 02, 2019	44.32	44.42	44.31	44.40	2,934,613	+0.08(+0.18%)
Jul 01, 2019	44.53	44.53	44.19	44.32	3,009,744	+0.33(+0.75%)
Jun 28, 2019	43.99	44.05	43.93	43.99	2,040,225	+0.13(+0.30%)
Jun 27, 2019	43.81	43.90	43.78	43.86	1,409,993	+0.18(+0.41%)
Jun 26, 2019	43.75	43.83	43.67	43.68	2,184,678	+0.11(+0.26%)
Jun 25, 2019	43.86	43.87	43.56	43.57	2,048,437	-0.33(-0.75%)
Jun 24, 2019	43.87	43.95	43.84	43.90	2,017,510	+0.07(+0.16%)
Jun 21, 2019	43.80	43.92	43.78	43.83	3,427,884	-0.18(-0.41%)
Jun 20, 2019	44.11	44.16	43.84	44.01	3,264,863	+0.47(+1.07%)
Jun 19, 2019	43.34	43.63	43.31	43.54	2,372,698	+0.28(+0.64%)
Jun 18, 2019	42.95	43.29	42.95	43.27	2,383,848	+0.67(+1.58%)
Jun 17, 2019	42.59	42.69	42.56	42.59	1,621,937	+0.04(+0.10%)
Jun 14, 2019	42.63	42.63	42.51	42.55	3,620,692	-0.30(-0.70%)
Jun 13, 2019	42.94	42.99	42.77	42.85	1,660,791	+0.00(+0.00%)
Jun 12, 2019	42.99	43.05	42.83	42.85	1,742,928	-0.37(-0.85%)
Jun 11, 2019	43.34	43.38	43.13	43.22	3,163,663	+0.29(+0.68%)
Jun 10, 2019	42.95	43.06	42.87	42.93	1,776,952	+0.18(+0.42%)
Jun 07, 2019	42.64	42.90	42.55	42.75	2,554,479	+0.44(+1.05%)
Jun 06, 2019	42.25	42.36	42.13	42.30	1,651,659	+0.15(+0.36%)
Jun 05, 2019	42.38	42.41	42.05	42.15	1,337,999	-0.05(-0.12%)
Jun 04, 2019	42.01	42.24	41.93	42.20	4,388,358	+0.36(+0.86%)

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.