Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	29.01	29.69	28.91	29.10	1,973,219	+0.26(+0.91%)
Aug 29, 2019	28.92	29.35	28.73	28.84	2,579,521	+0.33(+1.17%)
Aug 28, 2019	28.52	28.94	28.25	28.51	2,679,961	+0.13(+0.46%)
Aug 27, 2019	28.95	29.18	28.04	28.38	2,484,973	-0.33(-1.16%)
Aug 26, 2019	29.10	29.35	28.64	28.71	1,364,320	+0.02(+0.05%)
Aug 23, 2019	29.77	30.41	28.55	28.69	1,897,535	-1.53(-5.07%)
Aug 22, 2019	30.64	31.12	30.20	30.23	1,602,378	-0.18(-0.59%)
Aug 21, 2019	30.61	30.90	30.38	30.41	1,164,367	+0.24(+0.80%)
Aug 20, 2019	30.69	30.76	29.93	30.17	1,610,284	-0.67(-2.18%)
Aug 19, 2019	31.13	31.22	30.54	30.84	2,147,113	+0.33(+1.07%)
Aug 16, 2019	30.45	30.74	30.24	30.51	1,787,237	+0.19(+0.61%)
Aug 15, 2019	30.42	30.76	30.03	30.33	1,591,394	-0.19(-0.61%)
Aug 14, 2019	30.58	31.13	30.25	30.51	2,380,560	-0.84(-2.67%)
Aug 13, 2019	31.66	32.67	31.16	31.35	2,575,853	-0.61(-1.91%)
Aug 12, 2019	32.79	32.90	31.81	31.96	2,358,452	-1.11(-3.35%)
Aug 09, 2019	33.60	33.63	32.63	33.07	2,268,983	-0.42(-1.25%)
Aug 08, 2019	33.45	33.59	32.86	33.49	2,267,406	+0.35(+1.06%)
Aug 07, 2019	32.50	33.37	32.16	33.14	2,556,972	-0.26(-0.78%)
Aug 06, 2019	33.46	33.70	31.74	33.40	2,608,765	+0.08(+0.25%)
Aug 05, 2019	34.33	34.41	33.13	33.31	2,057,561	-1.83(-5.20%)
Aug 02, 2019	35.80	36.05	34.81	35.14	1,667,711	-0.59(-1.66%)
Aug 01, 2019	37.18	37.18	35.04	35.73	2,195,761	-2.11(-5.58%)
Jul 31, 2019	37.58	38.35	37.14	37.84	3,319,455	+0.21(+0.55%)
Jul 30, 2019	36.02	37.82	36.02	37.64	1,614,604	+1.29(+3.54%)
Jul 29, 2019	36.65	37.02	36.31	36.35	1,952,463	-0.26(-0.71%)
Jul 26, 2019	37.35	37.71	36.27	36.61	2,290,478	-0.71(-1.90%)
Jul 25, 2019	37.71	37.81	35.82	37.32	3,482,637	-1.45(-3.75%)
Jul 24, 2019	38.37	39.05	38.23	38.77	2,049,078	+0.49(+1.27%)
Jul 23, 2019	38.85	38.95	37.52	38.29	2,203,806	-0.46(-1.18%)
Jul 22, 2019	39.22	39.74	38.24	38.74	1,252,623	-0.32(-0.82%)
Jul 19, 2019	38.61	39.12	38.27	39.06	1,163,880	+0.50(+1.30%)
Jul 18, 2019	37.94	38.71	37.76	38.56	1,636,108	+0.44(+1.16%)
Jul 17, 2019	38.52	38.64	38.07	38.12	1,693,316	-0.42(-1.09%)
Jul 16, 2019	38.99	39.62	38.23	38.54	1,820,195	-0.53(-1.36%)
Jul 15, 2019	39.86	39.98	39.02	39.07	1,406,822	-0.66(-1.65%)
Jul 12, 2019	39.54	40.42	39.41	39.73	1,474,475	+0.29(+0.73%)
Jul 11, 2019	39.44	39.76	39.26	39.44	2,832,551	-0.05(-0.12%)
Jul 10, 2019	38.99	39.60	38.86	39.48	1,475,524	+0.97(+2.51%)
Jul 09, 2019	38.28	38.71	37.96	38.51	2,337,426	-0.03(-0.08%)
Jul 08, 2019	37.92	38.90	37.74	38.55	1,067,021	+0.43(+1.14%)
Jul 05, 2019	37.43	38.12	37.34	38.11	823,353	+0.54(+1.44%)
Jul 03, 2019	37.64	37.71	37.14	37.57	843,832	-0.08(-0.22%)
Jul 02, 2019	38.84	38.89	37.52	37.65	2,181,386	-1.52(-3.87%)
Jul 01, 2019	39.42	39.92	38.82	39.17	1,419,799	+0.61(+1.58%)
Jun 28, 2019	37.92	38.61	37.92	38.56	1,383,502	+0.67(+1.77%)
Jun 27, 2019	37.91	38.40	37.69	37.89	1,013,589	+0.02(+0.04%)
Jun 26, 2019	37.74	38.65	37.41	37.87	1,433,465	+0.69(+1.86%)
Jun 25, 2019	37.80	38.04	37.11	37.18	1,570,412	-0.90(-2.36%)
Jun 24, 2019	38.91	39.07	37.94	38.08	1,341,348	-0.85(-2.19%)
Jun 21, 2019	39.03	39.89	38.83	38.93	2,726,703	+0.03(+0.08%)
Jun 20, 2019	38.43	39.15	38.01	38.90	2,296,337	+1.48(+3.95%)
Jun 19, 2019	37.55	37.93	36.96	37.43	1,444,778	-0.30(-0.79%)
Jun 18, 2019	37.30	38.22	37.19	37.72	1,864,227	+0.62(+1.68%)
Jun 17, 2019	36.64	37.55	36.64	37.10	3,485,630	+0.23(+0.62%)
Jun 14, 2019	38.27	38.27	36.85	36.87	1,902,824	-1.41(-3.68%)
Jun 13, 2019	38.43	38.80	37.63	38.28	2,215,859	+0.62(+1.64%)
Jun 12, 2019	38.71	38.90	37.52	37.66	2,079,180	-1.45(-3.70%)
Jun 11, 2019	39.07	39.50	38.56	39.11	1,493,867	+0.52(+1.34%)
Jun 10, 2019	39.57	39.89	38.39	38.59	2,027,318	-0.94(-2.37%)
Jun 07, 2019	39.36	39.90	38.56	39.53	1,924,484	+0.54(+1.39%)
Jun 06, 2019	38.96	39.60	38.69	38.99	2,025,925	+0.14(+0.35%)
Jun 05, 2019	38.62	39.18	37.66	38.85	2,128,669	+0.51(+1.33%)
Jun 04, 2019	38.34	38.64	37.98	38.34	1,563,868	+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.