Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	45.38	45.75	44.44	44.89	761,600	-0.06(-0.13%)
Aug 29, 2019	45.62	46.08	44.67	44.95	917,276	-0.21(-0.47%)
Aug 28, 2019	43.95	45.20	43.48	45.16	959,271	+1.09(+2.47%)
Aug 27, 2019	43.79	44.18	42.78	44.07	1,841,621	+0.53(+1.22%)
Aug 26, 2019	43.19	43.93	42.84	43.54	902,270	+0.70(+1.63%)
Aug 23, 2019	44.33	45.00	42.78	42.84	1,519,400	-1.69(-3.80%)
Aug 22, 2019	44.99	45.27	44.47	44.53	449,303	-0.29(-0.65%)
Aug 21, 2019	45.00	45.74	44.53	44.82	468,044	+0.19(+0.43%)
Aug 20, 2019	45.80	45.89	44.61	44.63	760,817	-1.21(-2.64%)
Aug 19, 2019	45.55	46.21	45.28	45.84	1,101,733	+0.85(+1.89%)
Aug 16, 2019	43.93	45.37	43.61	44.99	784,400	+1.28(+2.93%)
Aug 15, 2019	43.52	43.87	43.20	43.71	935,379	+0.37(+0.85%)
Aug 14, 2019	42.88	43.87	42.70	43.34	1,235,113	-0.36(-0.82%)
Aug 13, 2019	43.41	45.49	43.10	43.70	1,461,602	+0.34(+0.78%)
Aug 12, 2019	44.64	44.64	42.54	43.36	1,292,312	-1.41(-3.15%)
Aug 09, 2019	45.13	45.35	43.88	44.77	781,500	-0.59(-1.30%)
Aug 08, 2019	44.33	45.44	43.99	45.36	982,805	+1.33(+3.02%)
Aug 07, 2019	42.82	44.17	42.62	44.03	625,061	+0.49(+1.13%)
Aug 06, 2019	43.95	44.29	42.50	43.54	1,289,158	-0.32(-0.73%)
Aug 05, 2019	44.62	45.00	42.80	43.86	1,721,254	-1.57(-3.46%)
Aug 02, 2019	44.75	46.11	44.26	45.43	2,124,300	+0.92(+2.07%)
Aug 01, 2019	40.19	47.82	40.06	44.51	4,283,076	-1.45(-3.15%)
Jul 31, 2019	46.67	47.29	45.46	45.96	1,448,578	-0.70(-1.50%)
Jul 30, 2019	45.43	47.05	45.33	46.66	959,035	+0.96(+2.10%)
Jul 29, 2019	46.81	46.95	45.45	45.70	964,926	-1.23(-2.62%)
Jul 26, 2019	46.09	47.00	45.75	46.93	539,600	+0.99(+2.15%)
Jul 25, 2019	47.18	47.39	45.81	45.94	708,970	-1.30(-2.75%)
Jul 24, 2019	46.46	47.42	46.28	47.24	470,842	+0.64(+1.37%)
Jul 23, 2019	46.02	46.64	45.79	46.60	484,750	+0.90(+1.97%)
Jul 22, 2019	45.50	45.81	45.27	45.70	1,397,146	+0.09(+0.20%)
Jul 19, 2019	44.32	45.94	44.12	45.61	710,700	+1.24(+2.79%)
Jul 18, 2019	43.97	44.95	43.65	44.37	964,841	+0.37(+0.84%)
Jul 17, 2019	45.65	45.66	43.22	44.00	1,476,314	-1.95(-4.24%)
Jul 16, 2019	46.16	46.68	45.72	45.95	447,919	-0.16(-0.35%)
Jul 15, 2019	45.82	46.19	45.30	46.11	573,334	+0.23(+0.50%)
Jul 12, 2019	45.81	46.35	45.77	45.88	428,700	+0.31(+0.68%)
Jul 11, 2019	46.02	46.15	44.80	45.57	563,305	-0.58(-1.26%)
Jul 10, 2019	46.50	46.59	45.97	46.15	569,618	-0.08(-0.17%)
Jul 09, 2019	46.80	47.09	45.88	46.23	807,842	-0.87(-1.85%)
Jul 08, 2019	47.95	48.00	46.88	47.10	500,664	-0.94(-1.96%)
Jul 05, 2019	47.75	48.06	47.13	48.04	327,900	+0.00(+0.00%)
Jul 03, 2019	47.07	48.42	46.90	48.04	296,200	+1.19(+2.54%)
Jul 02, 2019	46.96	47.39	46.58	46.85	552,857	-0.11(-0.23%)
Jul 01, 2019	48.16	48.88	46.24	46.96	1,775,768	-0.79(-1.65%)
Jun 28, 2019	47.96	48.49	47.65	47.75	1,192,600	-0.01(-0.02%)
Jun 27, 2019	47.08	47.91	46.90	47.76	574,013	+0.97(+2.07%)
Jun 26, 2019	46.86	46.92	45.90	46.79	831,809	-0.10(-0.21%)
Jun 25, 2019	46.97	47.41	46.61	46.89	602,749	+0.15(+0.32%)
Jun 24, 2019	46.81	47.02	46.42	46.74	601,130	+0.00(+0.00%)
Jun 21, 2019	47.00	47.36	46.55	46.74	740,900	-0.25(-0.53%)
Jun 20, 2019	46.09	47.35	45.77	46.99	960,281	+1.30(+2.85%)
Jun 19, 2019	45.40	45.87	44.67	45.69	1,047,894	+0.19(+0.42%)
Jun 18, 2019	46.11	46.58	45.45	45.50	709,269	-0.41(-0.89%)
Jun 17, 2019	45.38	46.26	45.03	45.91	628,407	+0.67(+1.48%)
Jun 14, 2019	45.71	45.71	44.56	45.24	501,400	-0.43(-0.94%)
Jun 13, 2019	44.99	45.74	44.95	45.67	511,726	+0.78(+1.74%)
Jun 12, 2019	45.05	45.12	44.49	44.89	522,567	-0.09(-0.20%)
Jun 11, 2019	44.74	45.26	44.03	44.98	978,915	+0.53(+1.19%)
Jun 10, 2019	45.33	47.00	44.24	44.45	747,131	-0.92(-2.03%)
Jun 07, 2019	46.49	46.85	45.30	45.37	710,000	-0.88(-1.90%)
Jun 06, 2019	46.78	46.78	45.33	46.25	781,677	-0.46(-0.98%)
Jun 05, 2019	47.61	47.61	46.34	46.71	541,368	-0.76(-1.60%)
Jun 04, 2019	47.28	47.99	46.87	47.47	716,408	+0.74(+1.58%)

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.