Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	29.37	29.71	29.04	29.15	20,983,016	-0.34(-1.15%)
Aug 29, 2019	30.77	30.86	29.23	29.49	27,330,084	-1.07(-3.49%)
Aug 28, 2019	30.11	31.12	29.77	30.56	30,454,288	+0.40(+1.33%)
Aug 27, 2019	34.11	34.96	29.88	30.16	87,123,024	-1.25(-3.97%)
Aug 26, 2019	31.31	31.73	30.99	31.41	19,149,598	+0.47(+1.53%)
Aug 23, 2019	31.27	31.45	30.76	30.93	16,116,591	-0.12(-0.39%)
Aug 22, 2019	30.66	31.26	30.65	31.05	12,434,387	+0.23(+0.74%)
Aug 21, 2019	30.88	31.01	30.61	30.83	7,987,417	+0.15(+0.48%)
Aug 20, 2019	31.07	31.14	30.38	30.68	8,431,136	-0.45(-1.43%)
Aug 19, 2019	31.21	31.45	31.09	31.13	6,661,406	+0.15(+0.47%)
Aug 16, 2019	30.46	31.15	30.45	30.98	10,482,581	+0.66(+2.18%)
Aug 15, 2019	30.58	30.78	30.14	30.32	9,547,482	-0.25(-0.83%)
Aug 14, 2019	30.93	30.99	30.56	30.57	13,363,859	-0.61(-1.95%)
Aug 13, 2019	30.51	31.28	30.48	31.18	8,648,900	+0.51(+1.65%)
Aug 12, 2019	30.68	30.88	30.46	30.67	5,780,831	-0.09(-0.30%)
Aug 09, 2019	30.98	31.06	30.41	30.77	12,190,293	-0.23(-0.73%)
Aug 08, 2019	30.81	31.10	30.59	30.99	15,851,676	+0.18(+0.58%)
Aug 07, 2019	30.60	30.95	30.15	30.81	19,828,546	+0.05(+0.15%)
Aug 06, 2019	31.27	31.27	30.61	30.77	13,168,842	-0.48(-1.54%)
Aug 05, 2019	31.69	31.79	30.77	31.25	15,490,508	-0.70(-2.19%)
Aug 02, 2019	32.13	32.29	31.83	31.95	10,610,712	+0.03(+0.10%)
Aug 01, 2019	31.66	32.43	31.59	31.91	14,903,606	+0.54(+1.72%)
Jul 31, 2019	32.20	32.36	31.14	31.37	18,368,044	-0.95(-2.95%)
Jul 30, 2019	33.06	33.11	31.56	32.33	19,778,248	-1.21(-3.60%)
Jul 29, 2019	33.29	33.71	33.27	33.53	9,407,497	+0.30(+0.90%)
Jul 26, 2019	33.01	33.41	32.69	33.23	11,032,014	+0.18(+0.54%)
Jul 25, 2019	33.17	33.63	32.97	33.05	6,131,505	-0.13(-0.38%)
Jul 24, 2019	33.31	33.39	33.07	33.18	6,421,903	-0.17(-0.52%)
Jul 23, 2019	33.23	33.52	33.13	33.35	9,367,389	+0.25(+0.74%)
Jul 22, 2019	33.67	33.67	33.02	33.11	7,479,156	-0.57(-1.70%)
Jul 19, 2019	33.90	33.93	33.61	33.68	7,895,656	+0.00(+0.00%)
Jul 18, 2019	33.35	34.07	33.15	33.68	14,781,656	+0.72(+2.18%)
Jul 17, 2019	32.93	33.07	32.67	32.96	8,074,703	+0.03(+0.08%)
Jul 16, 2019	32.87	33.07	32.68	32.93	8,356,159	-0.09(-0.26%)
Jul 15, 2019	33.19	33.29	32.93	33.02	6,926,559	+0.03(+0.08%)
Jul 12, 2019	33.36	33.44	32.95	32.99	9,157,461	+0.16(+0.49%)
Jul 11, 2019	32.66	33.15	32.58	32.83	8,787,664	+0.17(+0.53%)
Jul 10, 2019	32.14	32.99	32.12	32.66	9,801,795	+0.43(+1.34%)
Jul 09, 2019	32.54	32.62	32.13	32.23	9,086,656	-0.49(-1.49%)
Jul 08, 2019	32.61	33.01	32.39	32.71	9,756,127	+0.20(+0.62%)
Jul 05, 2019	32.71	32.83	32.17	32.51	7,938,267	-0.27(-0.83%)
Jul 03, 2019	32.64	32.89	32.28	32.79	5,865,216	+0.39(+1.21%)
Jul 02, 2019	31.90	32.41	31.74	32.39	9,151,403	+0.61(+1.91%)
Jul 01, 2019	31.81	32.27	31.67	31.79	10,776,582	+0.23(+0.72%)
Jun 28, 2019	31.87	32.03	31.53	31.56	30,867,104	-0.37(-1.15%)
Jun 27, 2019	31.93	32.18	31.70	31.93	8,862,394	-0.03(-0.08%)
Jun 26, 2019	32.07	32.23	31.74	31.95	15,707,641	-0.56(-1.72%)
Jun 25, 2019	32.44	32.62	32.06	32.51	10,798,263	+0.19(+0.60%)
Jun 24, 2019	32.07	32.68	31.93	32.32	15,326,324	+0.33(+1.02%)
Jun 21, 2019	33.37	33.55	31.93	31.99	34,611,856	-1.51(-4.50%)
Jun 20, 2019	33.49	33.60	33.26	33.50	13,956,551	+0.24(+0.72%)
Jun 19, 2019	33.40	33.49	33.06	33.26	12,292,240	-0.15(-0.44%)
Jun 18, 2019	34.04	34.16	33.33	33.41	9,381,914	-0.49(-1.45%)
Jun 17, 2019	33.59	34.12	33.58	33.90	7,316,017	+0.00(+0.00%)
Jun 14, 2019	34.07	34.31	33.65	33.90	8,505,854	-0.23(-0.68%)
Jun 13, 2019	34.09	34.28	33.78	34.13	6,113,044	+0.28(+0.83%)
Jun 12, 2019	33.75	34.15	33.54	33.85	10,208,332	-0.37(-1.07%)
Jun 11, 2019	33.69	34.42	33.67	34.22	10,224,482	+0.62(+1.84%)
Jun 10, 2019	33.79	33.92	33.45	33.60	7,603,421	-0.11(-0.33%)
Jun 07, 2019	33.59	33.94	33.54	33.71	7,865,945	+0.41(+1.24%)
Jun 06, 2019	32.75	33.58	32.74	33.30	11,075,997	+0.70(+2.13%)
Jun 05, 2019	33.20	33.25	32.13	32.61	13,246,077	-0.48(-1.45%)
Jun 04, 2019	33.32	33.34	32.97	33.08	8,909,872	+0.21(+0.64%)

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.