Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	47.70	48.84	47.55	48.57	1,405,801	+0.55(+1.15%)
Aug 29, 2019	49.60	49.62	47.53	48.01	2,382,787	-1.35(-2.73%)
Aug 28, 2019	49.66	50.11	48.93	49.36	1,704,106	-0.13(-0.27%)
Aug 27, 2019	48.14	49.60	48.06	49.49	2,427,154	+1.48(+3.09%)
Aug 26, 2019	47.67	48.40	47.29	48.01	1,506,813	+0.45(+0.94%)
Aug 23, 2019	46.02	47.75	45.88	47.56	2,315,792	+1.70(+3.70%)
Aug 22, 2019	45.90	46.10	45.57	45.86	1,240,136	-0.13(-0.29%)
Aug 21, 2019	45.66	46.29	45.66	46.00	1,031,361	+0.15(+0.32%)
Aug 20, 2019	45.52	46.18	45.29	45.85	1,113,122	+0.67(+1.49%)
Aug 19, 2019	44.78	45.68	44.21	45.18	1,348,226	-0.47(-1.03%)
Aug 16, 2019	45.36	45.89	45.05	45.65	2,244,196	-0.08(-0.17%)
Aug 15, 2019	44.91	46.02	44.77	45.73	2,633,542	+0.62(+1.37%)
Aug 14, 2019	46.35	46.61	45.09	45.11	2,876,982	-0.22(-0.48%)
Aug 13, 2019	46.71	46.83	44.03	45.32	2,936,826	-0.71(-1.54%)
Aug 12, 2019	46.37	46.81	45.93	46.03	1,759,765	+0.28(+0.61%)
Aug 09, 2019	45.75	46.47	45.59	45.76	1,833,006	-0.12(-0.27%)
Aug 08, 2019	44.66	46.03	44.22	45.88	1,958,845	+0.83(+1.85%)
Aug 07, 2019	44.74	45.89	44.62	45.05	3,526,818	+1.18(+2.69%)
Aug 06, 2019	43.11	44.04	43.10	43.86	2,155,802	+0.42(+0.98%)
Aug 05, 2019	42.71	43.84	42.29	43.44	2,812,467	+1.66(+3.97%)
Aug 02, 2019	41.86	42.23	41.60	41.78	1,623,527	-0.23(-0.55%)
Aug 01, 2019	39.72	42.16	39.56	42.01	3,343,977	+1.67(+4.14%)
Jul 31, 2019	41.77	42.10	40.16	40.34	2,821,152	-1.51(-3.60%)
Jul 30, 2019	42.01	42.20	41.79	41.85	1,560,332	-0.14(-0.33%)
Jul 29, 2019	41.56	42.03	41.18	41.99	2,422,102	+0.47(+1.13%)
Jul 26, 2019	41.80	41.80	41.25	41.52	1,451,982	-0.02(-0.06%)
Jul 25, 2019	41.24	42.11	41.23	41.54	2,943,762	+0.10(+0.24%)
Jul 24, 2019	41.25	41.51	40.93	41.44	1,724,896	+0.35(+0.85%)
Jul 23, 2019	41.32	41.61	40.77	41.09	1,527,886	-0.36(-0.88%)
Jul 22, 2019	41.50	41.76	41.25	41.45	1,490,934	+0.09(+0.22%)
Jul 19, 2019	41.27	41.68	40.84	41.36	1,956,000	-0.40(-0.96%)
Jul 18, 2019	40.67	41.86	40.33	41.76	2,972,243	+0.93(+2.29%)
Jul 17, 2019	40.09	40.90	39.99	40.83	2,603,559	+1.02(+2.56%)
Jul 16, 2019	40.04	40.55	39.56	39.81	1,599,830	-0.24(-0.60%)
Jul 15, 2019	40.16	40.39	39.71	40.05	1,090,539	-0.03(-0.08%)
Jul 12, 2019	40.42	40.42	39.82	40.08	1,245,222	-0.03(-0.08%)
Jul 11, 2019	40.20	40.24	39.58	40.11	1,860,733	-0.05(-0.13%)
Jul 10, 2019	40.37	40.53	39.86	40.16	1,707,453	+0.26(+0.66%)
Jul 09, 2019	39.41	39.94	39.32	39.90	1,133,918	+0.37(+0.94%)
Jul 08, 2019	40.07	40.09	39.24	39.53	1,069,596	-0.30(-0.76%)
Jul 05, 2019	38.84	39.99	38.72	39.83	1,497,037	-0.29(-0.71%)
Jul 03, 2019	40.10	40.20	39.72	40.12	894,364	+0.39(+0.97%)
Jul 02, 2019	38.96	39.83	38.50	39.73	2,169,445	+0.94(+2.43%)
Jul 01, 2019	38.61	38.97	38.36	38.79	1,612,227	-0.79(-1.99%)
Jun 28, 2019	39.48	39.62	39.06	39.58	1,860,453	+0.31(+0.79%)
Jun 27, 2019	39.36	39.41	38.60	39.27	2,675,454	-0.20(-0.51%)
Jun 26, 2019	38.80	39.87	38.25	39.47	2,570,695	-0.13(-0.33%)
Jun 25, 2019	40.55	40.55	38.74	39.60	4,258,797	-0.77(-1.91%)
Jun 24, 2019	39.21	40.45	39.08	40.37	3,583,890	+1.52(+3.92%)
Jun 21, 2019	38.38	39.01	38.12	38.85	2,558,026	+0.31(+0.80%)
Jun 20, 2019	38.17	38.98	37.93	38.54	3,214,953	+1.15(+3.08%)
Jun 19, 2019	36.69	37.49	36.60	37.39	1,723,793	+0.50(+1.36%)
Jun 18, 2019	36.98	37.15	36.49	36.89	2,002,575	+0.53(+1.44%)
Jun 17, 2019	35.76	36.40	35.76	36.36	1,116,765	+0.60(+1.68%)
Jun 14, 2019	36.09	36.44	35.37	35.76	1,515,551	-0.31(-0.86%)
Jun 13, 2019	35.99	36.14	35.73	36.07	820,089	+0.15(+0.43%)
Jun 12, 2019	35.78	36.19	35.76	35.92	969,468	+0.32(+0.89%)
Jun 11, 2019	35.37	35.62	35.03	35.60	1,144,024	+0.18(+0.50%)
Jun 10, 2019	35.06	35.48	34.65	35.42	1,157,396	-0.22(-0.61%)
Jun 07, 2019	36.04	36.21	35.53	35.64	1,397,217	-0.05(-0.15%)
Jun 06, 2019	35.50	35.78	35.14	35.69	1,140,175	+0.25(+0.70%)
Jun 05, 2019	35.38	35.86	34.97	35.45	2,422,231	+0.48(+1.37%)
Jun 04, 2019	34.61	35.12	34.36	34.97	2,155,766	+0.09(+0.27%)

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.