Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	47.18	47.23	45.80	46.21	196,300	-0.53(-1.13%)
Aug 29, 2019	46.43	47.45	46.10	46.74	347,211	+0.65(+1.41%)
Aug 28, 2019	44.50	46.29	43.95	46.09	214,253	+1.45(+3.25%)
Aug 27, 2019	47.07	47.38	43.61	44.64	791,888	-2.07(-4.43%)
Aug 26, 2019	46.89	47.43	46.06	46.71	261,535	+0.08(+0.17%)
Aug 23, 2019	48.24	49.38	46.13	46.63	373,500	-2.23(-4.56%)
Aug 22, 2019	49.00	49.27	48.20	48.86	321,816	-0.12(-0.24%)
Aug 21, 2019	49.18	49.89	48.51	48.98	419,350	+0.46(+0.95%)
Aug 20, 2019	48.49	49.47	48.09	48.52	430,150	-0.06(-0.12%)
Aug 19, 2019	48.13	48.93	47.62	48.58	352,278	+1.03(+2.17%)
Aug 16, 2019	46.63	47.99	45.82	47.55	374,100	+1.45(+3.15%)
Aug 15, 2019	46.30	46.98	45.19	46.10	268,863	-0.17(-0.37%)
Aug 14, 2019	46.79	47.48	46.00	46.27	392,393	-1.00(-2.12%)
Aug 13, 2019	48.61	50.44	47.06	47.27	454,107	-1.67(-3.41%)
Aug 12, 2019	49.75	49.94	48.53	48.94	381,571	-1.06(-2.12%)
Aug 09, 2019	48.86	50.26	47.77	50.00	897,800	+0.95(+1.94%)
Aug 08, 2019	48.22	49.90	48.22	49.05	622,880	+1.05(+2.19%)
Aug 07, 2019	47.02	48.58	46.22	48.00	520,996	+0.50(+1.05%)
Aug 06, 2019	46.41	48.21	46.14	47.50	1,023,874	+2.50(+5.56%)
Aug 05, 2019	48.54	48.59	44.55	45.00	1,253,007	-4.89(-9.80%)
Aug 02, 2019	52.06	53.14	48.61	49.89	575,200	-2.67(-5.08%)
Aug 01, 2019	51.43	53.90	50.81	52.56	612,285	+1.87(+3.69%)
Jul 31, 2019	50.81	51.70	49.90	50.69	841,443	-0.03(-0.06%)
Jul 30, 2019	50.87	51.94	49.55	50.72	838,513	-0.60(-1.17%)
Jul 29, 2019	52.43	52.50	50.59	51.32	495,409	-0.60(-1.16%)
Jul 26, 2019	50.00	52.09	49.76	51.92	1,463,300	+2.26(+4.55%)
Jul 25, 2019	49.13	50.03	48.64	49.66	505,492	+0.52(+1.06%)
Jul 24, 2019	49.29	49.53	48.54	49.14	505,905	+0.03(+0.06%)
Jul 23, 2019	49.59	50.18	48.84	49.11	652,334	-0.28(-0.57%)
Jul 22, 2019	49.16	49.97	48.93	49.39	428,723	+0.35(+0.71%)
Jul 19, 2019	49.98	50.00	48.58	49.04	344,500	-0.68(-1.37%)
Jul 18, 2019	49.09	49.90	49.03	49.72	447,801	+0.48(+0.97%)
Jul 17, 2019	48.56	49.61	48.03	49.24	422,039	+0.74(+1.53%)
Jul 16, 2019	49.38	49.58	47.93	48.50	438,239	-0.78(-1.58%)
Jul 15, 2019	49.11	50.09	48.55	49.28	278,740	+0.17(+0.35%)
Jul 12, 2019	49.00	49.55	48.42	49.11	287,400	-0.07(-0.14%)
Jul 11, 2019	49.91	50.25	48.33	49.18	411,833	-0.65(-1.30%)
Jul 10, 2019	48.50	50.08	48.21	49.83	617,420	+1.80(+3.75%)
Jul 09, 2019	47.12	48.08	46.81	48.03	357,597	+0.72(+1.52%)
Jul 08, 2019	47.24	47.74	46.17	47.31	389,659	-0.28(-0.59%)
Jul 05, 2019	48.21	48.56	47.35	47.59	369,800	-0.31(-0.65%)
Jul 03, 2019	47.00	47.90	46.71	47.90	268,400	+1.01(+2.15%)
Jul 02, 2019	47.62	47.87	46.11	46.89	388,538	-0.11(-0.23%)
Jul 01, 2019	47.78	48.00	46.22	47.00	442,635	-0.10(-0.21%)
Jun 28, 2019	45.58	47.80	45.58	47.10	1,961,900	+1.74(+3.84%)
Jun 27, 2019	44.20	45.53	44.01	45.36	339,786	+1.44(+3.28%)
Jun 26, 2019	43.94	44.80	43.65	43.92	290,243	-0.06(-0.14%)
Jun 25, 2019	43.50	44.95	43.00	43.98	480,544	+0.63(+1.45%)
Jun 24, 2019	45.65	45.80	43.08	43.35	377,822	-2.06(-4.54%)
Jun 21, 2019	44.22	46.00	43.15	45.41	884,600	+1.06(+2.39%)
Jun 20, 2019	47.56	47.90	43.86	44.35	875,894	-2.60(-5.54%)
Jun 19, 2019	47.98	48.30	46.63	46.95	403,976	-1.25(-2.59%)
Jun 18, 2019	47.45	48.20	44.71	48.20	1,164,253	+1.13(+2.40%)
Jun 17, 2019	44.00	47.43	43.33	47.07	954,405	+3.80(+8.78%)
Jun 14, 2019	44.31	44.34	42.86	43.27	351,100	-0.99(-2.24%)
Jun 13, 2019	43.65	44.50	43.04	44.26	615,571	+0.73(+1.68%)
Jun 12, 2019	43.64	43.86	42.04	43.53	418,207	+0.01(+0.02%)
Jun 11, 2019	45.30	45.35	41.49	43.52	709,275	-0.86(-1.94%)
Jun 10, 2019	43.67	45.24	43.41	44.38	1,124,131	+1.50(+3.50%)
Jun 07, 2019	40.58	44.21	40.58	42.88	1,866,500	+5.63(+15.11%)
Jun 06, 2019	37.45	37.57	36.72	37.25	302,806	-0.28(-0.75%)
Jun 05, 2019	37.43	38.00	36.91	37.53	269,426	+0.27(+0.72%)
Jun 04, 2019	36.49	37.42	36.15	37.26	357,461	+1.27(+3.53%)

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.