Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	29.00	29.67	28.90	29.09	1,974,009	+0.26(+0.91%)
Aug 29, 2019	28.91	29.34	28.71	28.83	2,580,553	+0.33(+1.17%)
Aug 28, 2019	28.50	28.93	28.23	28.50	2,681,033	+0.13(+0.46%)
Aug 27, 2019	28.94	29.17	28.03	28.37	2,485,967	-0.33(-1.16%)
Aug 26, 2019	29.09	29.34	28.63	28.70	1,364,866	+0.02(+0.05%)
Aug 23, 2019	29.76	30.39	28.54	28.68	1,898,294	-1.53(-5.07%)
Aug 22, 2019	30.63	31.11	30.18	30.22	1,603,020	-0.18(-0.59%)
Aug 21, 2019	30.59	30.89	30.37	30.39	1,164,833	+0.24(+0.80%)
Aug 20, 2019	30.68	30.75	29.91	30.15	1,610,928	-0.67(-2.18%)
Aug 19, 2019	31.11	31.21	30.52	30.83	2,147,972	+0.32(+1.07%)
Aug 16, 2019	30.44	30.73	30.23	30.50	1,787,952	+0.19(+0.61%)
Aug 15, 2019	30.41	30.75	30.01	30.32	1,592,031	-0.19(-0.61%)
Aug 14, 2019	30.57	31.11	30.24	30.50	2,381,513	-0.84(-2.67%)
Aug 13, 2019	31.65	32.65	31.15	31.34	2,576,884	-0.61(-1.91%)
Aug 12, 2019	32.78	32.89	31.80	31.95	2,359,395	-1.11(-3.35%)
Aug 09, 2019	33.58	33.62	32.61	33.06	2,269,891	-0.42(-1.25%)
Aug 08, 2019	33.44	33.58	32.85	33.47	2,268,314	+0.35(+1.06%)
Aug 07, 2019	32.48	33.35	32.15	33.12	2,557,995	-0.26(-0.78%)
Aug 06, 2019	33.45	33.69	31.73	33.38	2,609,809	+0.08(+0.25%)
Aug 05, 2019	34.31	34.40	33.12	33.30	2,058,385	-1.83(-5.20%)
Aug 02, 2019	35.78	36.04	34.80	35.13	1,668,379	-0.59(-1.66%)
Aug 01, 2019	37.17	37.17	35.03	35.72	2,196,640	-2.11(-5.58%)
Jul 31, 2019	37.56	38.33	37.12	37.83	3,320,784	+0.21(+0.55%)
Jul 30, 2019	36.01	37.81	36.01	37.62	1,615,251	+1.29(+3.54%)
Jul 29, 2019	36.63	37.01	36.29	36.34	1,953,244	-0.26(-0.71%)
Jul 26, 2019	37.33	37.70	36.25	36.60	2,291,395	-0.71(-1.90%)
Jul 25, 2019	37.69	37.80	35.80	37.30	3,484,031	-1.45(-3.75%)
Jul 24, 2019	38.35	39.03	38.21	38.76	2,049,899	+0.49(+1.27%)
Jul 23, 2019	38.83	38.93	37.50	38.27	2,204,689	-0.46(-1.18%)
Jul 22, 2019	39.20	39.73	38.23	38.73	1,253,124	-0.32(-0.82%)
Jul 19, 2019	38.59	39.10	38.26	39.05	1,164,346	+0.50(+1.30%)
Jul 18, 2019	37.93	38.70	37.75	38.55	1,636,763	+0.44(+1.16%)
Jul 17, 2019	38.51	38.63	38.06	38.10	1,693,994	-0.42(-1.09%)
Jul 16, 2019	38.98	39.61	38.21	38.52	1,820,923	-0.53(-1.36%)
Jul 15, 2019	39.84	39.96	39.00	39.06	1,407,385	-0.65(-1.65%)
Jul 12, 2019	39.52	40.40	39.39	39.71	1,475,065	+0.29(+0.73%)
Jul 11, 2019	39.42	39.75	39.25	39.42	2,833,685	-0.05(-0.12%)
Jul 10, 2019	38.98	39.59	38.84	39.47	1,476,115	+0.97(+2.51%)
Jul 09, 2019	38.26	38.70	37.94	38.50	2,338,361	-0.03(-0.08%)
Jul 08, 2019	37.91	38.89	37.72	38.53	1,067,448	+0.43(+1.14%)
Jul 05, 2019	37.42	38.10	37.33	38.10	823,683	+0.54(+1.44%)
Jul 03, 2019	37.62	37.69	37.12	37.56	844,170	-0.08(-0.22%)
Jul 02, 2019	38.83	38.87	37.51	37.64	2,182,259	-1.52(-3.87%)
Jul 01, 2019	39.41	39.90	38.80	39.15	1,420,368	+0.61(+1.58%)
Jun 28, 2019	37.91	38.59	37.91	38.55	1,384,056	+0.67(+1.77%)
Jun 27, 2019	37.89	38.39	37.68	37.87	1,013,994	+0.02(+0.04%)
Jun 26, 2019	37.72	38.64	37.40	37.86	1,434,039	+0.69(+1.86%)
Jun 25, 2019	37.78	38.03	37.10	37.17	1,571,041	-0.90(-2.36%)
Jun 24, 2019	38.90	39.06	37.93	38.07	1,341,885	-0.85(-2.19%)
Jun 21, 2019	39.01	39.87	38.82	38.92	2,727,795	+0.03(+0.08%)
Jun 20, 2019	38.42	39.13	38.00	38.89	2,297,256	+1.48(+3.95%)
Jun 19, 2019	37.53	37.92	36.95	37.41	1,445,357	-0.30(-0.79%)
Jun 18, 2019	37.29	38.20	37.17	37.71	1,864,973	+0.62(+1.68%)
Jun 17, 2019	36.63	37.53	36.63	37.08	3,487,025	+0.23(+0.62%)
Jun 14, 2019	38.26	38.26	36.84	36.85	1,903,586	-1.41(-3.68%)
Jun 13, 2019	38.42	38.78	37.62	38.26	2,216,746	+0.62(+1.64%)
Jun 12, 2019	38.69	38.89	37.50	37.65	2,080,012	-1.45(-3.70%)
Jun 11, 2019	39.06	39.48	38.54	39.09	1,494,465	+0.52(+1.34%)
Jun 10, 2019	39.55	39.88	38.37	38.58	2,028,130	-0.94(-2.37%)
Jun 07, 2019	39.34	39.89	38.54	39.51	1,925,255	+0.54(+1.39%)
Jun 06, 2019	38.95	39.59	38.67	38.97	2,026,736	+0.14(+0.35%)
Jun 05, 2019	38.61	39.16	37.65	38.83	2,129,521	+0.51(+1.33%)
Jun 04, 2019	38.32	38.63	37.97	38.32	1,564,494	+0.41(+1.08%)

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.