Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	45.26	45.70	44.68	44.83	230,668	-0.15(-0.33%)
Aug 29, 2019	44.06	45.38	44.06	44.97	339,122	+1.69(+3.91%)
Aug 28, 2019	42.25	43.70	42.05	43.28	214,339	+0.91(+2.16%)
Aug 27, 2019	43.73	43.77	42.04	42.37	330,812	-1.00(-2.31%)
Aug 26, 2019	43.97	43.97	42.94	43.37	320,705	+0.14(+0.32%)
Aug 23, 2019	44.08	44.76	42.94	43.23	468,663	-1.31(-2.93%)
Aug 22, 2019	44.24	44.81	43.91	44.54	241,484	+0.65(+1.48%)
Aug 21, 2019	43.64	44.22	43.18	43.89	296,124	+0.98(+2.29%)
Aug 20, 2019	43.13	43.21	42.31	42.91	283,085	-0.49(-1.13%)
Aug 19, 2019	43.72	44.07	43.32	43.40	225,508	+0.66(+1.54%)
Aug 16, 2019	41.48	42.88	41.48	42.74	334,861	+1.54(+3.75%)
Aug 15, 2019	42.28	42.28	40.79	41.20	504,433	-0.89(-2.12%)
Aug 14, 2019	43.11	43.28	42.05	42.09	458,557	-2.00(-4.53%)
Aug 13, 2019	43.07	44.92	42.80	44.09	306,801	+0.74(+1.70%)
Aug 12, 2019	43.93	43.95	42.85	43.35	292,962	-1.08(-2.43%)
Aug 09, 2019	44.97	45.57	44.00	44.43	365,895	-1.02(-2.25%)
Aug 08, 2019	44.46	45.50	44.25	45.45	419,517	+1.30(+2.94%)
Aug 07, 2019	43.69	44.82	43.27	44.16	423,662	-0.14(-0.31%)
Aug 06, 2019	44.75	45.48	43.52	44.29	467,925	+0.07(+0.16%)
Aug 05, 2019	43.19	44.66	42.84	44.23	475,739	-0.16(-0.35%)
Aug 02, 2019	44.57	44.89	43.52	44.38	500,206	-0.64(-1.42%)
Aug 01, 2019	45.13	46.43	43.92	45.02	863,925	+0.34(+0.77%)
Jul 31, 2019	52.09	53.48	44.08	44.68	2,285,083	-10.63(-19.23%)
Jul 30, 2019	53.98	55.45	53.91	55.31	294,460	+0.29(+0.54%)
Jul 29, 2019	55.22	55.75	54.82	55.02	216,533	-0.63(-1.13%)
Jul 26, 2019	55.55	56.02	55.32	55.65	194,241	+0.48(+0.87%)
Jul 25, 2019	55.51	55.81	54.91	55.16	286,383	-0.30(-0.55%)
Jul 24, 2019	53.56	55.53	53.56	55.47	343,006	+1.61(+2.99%)
Jul 23, 2019	53.53	54.04	53.25	53.86	307,522	+0.38(+0.72%)
Jul 22, 2019	53.10	53.96	53.04	53.47	257,783	+0.50(+0.95%)
Jul 19, 2019	53.38	53.85	52.92	52.97	225,174	-0.41(-0.77%)
Jul 18, 2019	53.02	53.58	52.40	53.39	286,179	+0.52(+0.99%)
Jul 17, 2019	53.16	54.07	52.75	52.86	449,469	-0.76(-1.41%)
Jul 16, 2019	53.49	54.62	52.73	53.62	286,305	+0.08(+0.15%)
Jul 15, 2019	53.91	54.05	52.76	53.54	194,224	-0.29(-0.55%)
Jul 12, 2019	52.34	54.45	52.23	53.84	344,425	+1.42(+2.70%)
Jul 11, 2019	53.37	53.67	51.87	52.42	258,798	-0.86(-1.62%)
Jul 10, 2019	53.14	54.02	52.88	53.29	413,775	+0.50(+0.95%)
Jul 09, 2019	52.26	52.84	51.48	52.79	359,316	+0.22(+0.41%)
Jul 08, 2019	54.84	54.97	52.38	52.57	502,188	-2.83(-5.11%)
Jul 05, 2019	54.25	55.48	54.24	55.40	225,174	+0.80(+1.46%)
Jul 03, 2019	54.78	55.19	54.49	54.60	366,098	+0.23(+0.42%)
Jul 02, 2019	57.68	57.97	53.86	54.38	805,350	-3.61(-6.22%)
Jul 01, 2019	59.91	59.99	57.54	57.98	986,829	-0.56(-0.96%)
Jun 28, 2019	57.49	58.85	57.10	58.55	703,096	+1.41(+2.46%)
Jun 27, 2019	59.07	59.38	55.63	57.14	714,839	-1.92(-3.25%)
Jun 26, 2019	58.97	59.77	58.97	59.06	502,536	+0.57(+0.97%)
Jun 25, 2019	57.55	59.38	57.43	58.49	579,006	+0.94(+1.64%)
Jun 24, 2019	58.07	58.46	57.22	57.54	243,399	-0.51(-0.88%)
Jun 21, 2019	58.60	58.74	57.74	58.05	396,522	-0.90(-1.53%)
Jun 20, 2019	59.66	60.00	58.46	58.96	235,250	+0.35(+0.60%)
Jun 19, 2019	58.93	59.23	58.06	58.60	218,312	+0.05(+0.08%)
Jun 18, 2019	57.72	59.46	57.35	58.55	256,242	+1.47(+2.58%)
Jun 17, 2019	57.48	57.93	56.85	57.08	435,193	-0.30(-0.53%)
Jun 14, 2019	57.69	57.94	57.01	57.39	288,405	-0.79(-1.35%)
Jun 13, 2019	57.20	58.18	56.89	58.17	215,380	+1.57(+2.78%)
Jun 12, 2019	56.79	57.06	56.24	56.60	205,984	-0.61(-1.06%)
Jun 11, 2019	56.94	57.83	56.56	57.21	329,141	+1.07(+1.91%)
Jun 10, 2019	55.43	56.87	55.43	56.14	336,718	+1.19(+2.16%)
Jun 07, 2019	54.64	55.28	54.43	54.95	233,311	+0.86(+1.60%)
Jun 06, 2019	54.58	54.90	53.20	54.09	233,513	-0.31(-0.58%)
Jun 05, 2019	55.09	55.57	53.94	54.40	370,354	-0.44(-0.81%)
Jun 04, 2019	52.94	54.90	52.92	54.84	376,415	+2.93(+5.64%)

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.