Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	52.05	52.51	51.82	51.98	2,365,838	+0.31(+0.60%)
Aug 29, 2019	51.68	52.22	51.60	51.67	2,666,044	+0.60(+1.17%)
Aug 28, 2019	50.75	51.27	50.34	51.07	2,104,563	+0.20(+0.39%)
Aug 27, 2019	50.74	51.31	50.50	50.87	5,186,161	+0.58(+1.16%)
Aug 26, 2019	50.46	50.69	49.75	50.29	2,500,741	+0.52(+1.05%)
Aug 23, 2019	50.48	50.84	49.20	49.76	4,921,003	-1.22(-2.39%)
Aug 22, 2019	51.89	52.10	50.53	50.98	2,840,062	-0.67(-1.31%)
Aug 21, 2019	52.03	52.14	51.16	51.66	2,481,579	+0.02(+0.04%)
Aug 20, 2019	50.54	52.04	50.53	51.64	6,576,891	+0.41(+0.80%)
Aug 19, 2019	50.59	51.42	50.49	51.23	4,240,051	+2.13(+4.33%)
Aug 16, 2019	48.63	49.37	48.38	49.10	2,956,016	+0.93(+1.93%)
Aug 15, 2019	48.66	49.04	47.94	48.17	2,561,560	-0.36(-0.73%)
Aug 14, 2019	49.06	49.40	48.42	48.53	3,842,535	-1.71(-3.41%)
Aug 13, 2019	49.00	51.64	48.82	50.24	7,198,601	+1.26(+2.58%)
Aug 12, 2019	49.69	49.87	48.92	48.98	4,371,359	-1.59(-3.15%)
Aug 09, 2019	51.38	51.54	50.05	50.57	3,162,632	-1.27(-2.46%)
Aug 08, 2019	51.19	52.13	51.08	51.84	4,622,489	+1.26(+2.48%)
Aug 07, 2019	50.13	50.93	49.20	50.59	4,416,447	-0.47(-0.92%)
Aug 06, 2019	51.74	52.13	50.58	51.06	3,894,538	-0.04(-0.07%)
Aug 05, 2019	50.99	51.97	50.57	51.09	6,037,170	-2.20(-4.13%)
Aug 02, 2019	54.42	54.97	52.91	53.30	5,975,427	-1.80(-3.27%)
Aug 01, 2019	56.66	57.55	54.23	55.10	5,459,285	-1.54(-2.71%)
Jul 31, 2019	57.34	57.35	55.91	56.63	5,041,959	-0.90(-1.56%)
Jul 30, 2019	57.98	58.06	57.29	57.53	2,934,261	-0.90(-1.54%)
Jul 29, 2019	59.03	59.23	58.05	58.43	4,362,660	-0.75(-1.27%)
Jul 26, 2019	59.12	59.87	58.68	59.18	4,473,086	+0.48(+0.81%)
Jul 25, 2019	59.31	59.92	57.80	58.70	9,044,793	-2.14(-3.51%)
Jul 24, 2019	60.91	61.29	59.73	60.84	4,325,355	-0.27(-0.44%)
Jul 23, 2019	60.33	61.25	59.93	61.11	4,399,732	+1.15(+1.92%)
Jul 22, 2019	60.19	60.33	59.70	59.96	3,268,459	+0.07(+0.11%)
Jul 19, 2019	60.48	60.61	59.81	59.89	3,783,761	-0.38(-0.64%)
Jul 18, 2019	59.92	60.44	59.34	60.28	5,046,349	+0.13(+0.22%)
Jul 17, 2019	60.71	60.72	59.81	60.15	2,139,951	-0.51(-0.83%)
Jul 16, 2019	60.11	60.82	59.90	60.65	3,245,169	+0.72(+1.20%)
Jul 15, 2019	59.41	59.96	59.26	59.93	2,624,744	+0.68(+1.15%)
Jul 12, 2019	58.71	59.29	58.62	59.25	2,189,958	+0.59(+1.01%)
Jul 11, 2019	58.56	59.55	58.40	58.66	2,746,539	+0.33(+0.56%)
Jul 10, 2019	59.20	59.26	57.78	58.33	3,642,833	-0.61(-1.03%)
Jul 09, 2019	57.88	59.31	57.82	58.94	4,009,799	+0.82(+1.42%)
Jul 08, 2019	57.53	58.23	57.37	58.11	1,887,499	+0.17(+0.29%)
Jul 05, 2019	57.85	58.11	57.28	57.94	2,455,272	-0.36(-0.61%)
Jul 03, 2019	58.39	58.51	57.71	58.30	1,391,456	+0.08(+0.14%)
Jul 02, 2019	57.72	58.33	57.49	58.22	3,929,702	+0.15(+0.26%)
Jul 01, 2019	58.29	58.80	57.71	58.07	6,483,792	+2.70(+4.87%)
Jun 28, 2019	55.41	55.54	54.98	55.37	4,236,054	+0.29(+0.53%)
Jun 27, 2019	55.06	55.27	54.58	55.08	3,871,714	+0.09(+0.17%)
Jun 26, 2019	54.30	55.16	54.01	54.98	4,503,011	+1.20(+2.23%)
Jun 25, 2019	55.08	55.08	53.62	53.78	3,521,067	-1.27(-2.30%)
Jun 24, 2019	55.46	55.70	54.93	55.05	3,821,695	-0.45(-0.81%)
Jun 21, 2019	55.31	55.92	54.92	55.50	4,067,004	-0.19(-0.34%)
Jun 20, 2019	55.95	56.49	55.38	55.69	4,359,859	+0.42(+0.76%)
Jun 19, 2019	55.75	55.75	54.63	55.26	3,614,232	-0.47(-0.84%)
Jun 18, 2019	53.27	55.98	53.20	55.73	6,925,022	+2.99(+5.67%)
Jun 17, 2019	53.18	53.42	52.49	52.74	3,178,884	-0.20(-0.38%)
Jun 14, 2019	52.98	53.26	52.54	52.95	2,226,947	-0.04(-0.07%)
Jun 13, 2019	53.20	53.53	52.78	52.98	6,117,228	+0.26(+0.49%)
Jun 12, 2019	53.76	54.07	52.49	52.73	4,811,899	-1.53(-2.81%)
Jun 11, 2019	54.35	55.01	53.98	54.25	4,196,510	+0.52(+0.96%)
Jun 10, 2019	52.58	54.41	52.50	53.73	10,610,942	+1.89(+3.66%)
Jun 07, 2019	50.94	52.58	50.89	51.84	4,706,717	+1.35(+2.67%)
Jun 06, 2019	51.06	51.22	50.07	50.49	2,631,500	-0.42(-0.82%)
Jun 05, 2019	51.51	51.51	49.18	50.90	7,955,465	-0.51(-0.99%)
Jun 04, 2019	49.50	51.54	49.43	51.41	8,409,693	+2.48(+5.06%)

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.