Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	38.80	39.66	38.60	39.00	8,759,368	+0.10(+0.27%)
Aug 29, 2019	40.11	40.11	38.51	38.90	20,331,162	-1.12(-2.80%)
Aug 28, 2019	40.37	40.66	39.61	40.02	9,668,689	-0.26(-0.64%)
Aug 27, 2019	39.09	40.51	39.01	40.27	16,547,085	+1.13(+2.89%)
Aug 26, 2019	39.41	39.76	38.70	39.14	11,795,500	-0.02(-0.05%)
Aug 23, 2019	37.56	39.30	37.44	39.16	28,565,336	+2.01(+5.42%)
Aug 22, 2019	37.45	37.76	37.15	37.15	12,888,498	-0.53(-1.41%)
Aug 21, 2019	37.65	38.01	37.49	37.68	8,001,353	-0.38(-1.00%)
Aug 20, 2019	36.93	38.38	36.93	38.06	18,321,372	+1.40(+3.81%)
Aug 19, 2019	36.48	37.45	36.20	36.66	11,643,587	-0.60(-1.61%)
Aug 16, 2019	37.85	38.10	37.22	37.26	18,157,540	-1.16(-3.02%)
Aug 15, 2019	37.76	38.58	37.50	38.42	16,848,572	+0.66(+1.74%)
Aug 14, 2019	38.63	39.00	37.73	37.76	16,497,574	-0.30(-0.80%)
Aug 13, 2019	39.58	39.66	37.23	38.07	25,552,810	-0.88(-2.27%)
Aug 12, 2019	39.81	40.33	38.89	38.95	19,278,286	-0.80(-2.01%)
Aug 09, 2019	40.08	40.46	39.65	39.75	11,360,371	-0.63(-1.55%)
Aug 08, 2019	39.38	40.61	39.07	40.38	14,783,913	+0.63(+1.58%)
Aug 07, 2019	40.29	40.95	39.68	39.75	25,580,726	+0.90(+2.32%)
Aug 06, 2019	38.95	39.16	38.41	38.85	14,407,023	-0.69(-1.75%)
Aug 05, 2019	38.59	39.61	38.39	39.54	30,834,394	+2.08(+5.55%)
Aug 02, 2019	37.34	37.94	37.14	37.46	10,179,809	-0.03(-0.08%)
Aug 01, 2019	35.05	37.77	34.94	37.49	26,983,676	+1.82(+5.11%)
Jul 31, 2019	37.53	37.76	35.58	35.67	40,085,524	-1.96(-5.20%)
Jul 30, 2019	37.44	37.95	37.31	37.62	9,176,772	+0.28(+0.74%)
Jul 29, 2019	36.85	37.38	36.45	37.35	13,020,573	+0.70(+1.92%)
Jul 26, 2019	36.99	37.12	36.48	36.64	5,087,905	-0.01(-0.03%)
Jul 25, 2019	37.73	37.74	36.57	36.65	23,231,614	-1.28(-3.38%)
Jul 24, 2019	37.57	37.99	37.35	37.94	14,877,363	+0.71(+1.91%)
Jul 23, 2019	37.83	38.21	36.86	37.22	13,793,634	-0.61(-1.61%)
Jul 22, 2019	37.56	38.03	37.56	37.83	14,051,273	+0.31(+0.84%)
Jul 19, 2019	37.46	38.14	36.91	37.52	19,643,556	-0.42(-1.10%)
Jul 18, 2019	35.72	38.03	35.46	37.94	37,507,156	+2.12(+5.92%)
Jul 17, 2019	34.51	35.88	34.47	35.82	25,648,820	+1.57(+4.58%)
Jul 16, 2019	34.05	34.79	33.98	34.25	15,829,742	+0.00(+0.00%)
Jul 15, 2019	34.03	34.30	33.84	34.25	9,803,908	+0.23(+0.67%)
Jul 12, 2019	33.58	34.09	33.46	34.02	13,125,843	+0.50(+1.50%)
Jul 11, 2019	34.06	34.26	33.31	33.52	17,136,234	-0.59(-1.73%)
Jul 10, 2019	33.88	34.15	33.48	34.11	22,668,082	+0.89(+2.69%)
Jul 09, 2019	32.71	33.29	32.48	33.21	20,961,718	+0.63(+1.92%)
Jul 08, 2019	32.92	33.12	32.59	32.59	22,703,868	-0.33(-1.01%)
Jul 05, 2019	32.23	32.96	31.94	32.92	17,802,194	-0.26(-0.77%)
Jul 03, 2019	33.26	33.34	32.91	33.18	12,157,375	+0.00(+0.00%)
Jul 02, 2019	32.08	33.33	32.08	33.18	38,492,796	+1.61(+5.09%)
Jul 01, 2019	32.30	32.47	31.44	31.57	43,659,480	-1.64(-4.95%)
Jun 28, 2019	33.06	33.27	32.76	33.21	16,605,739	+0.28(+0.87%)
Jun 27, 2019	32.97	33.07	32.72	32.93	15,047,977	-0.17(-0.52%)
Jun 26, 2019	32.63	33.54	32.37	33.10	17,185,120	-0.05(-0.14%)
Jun 25, 2019	34.01	34.18	32.50	33.15	36,302,476	-0.67(-1.99%)
Jun 24, 2019	32.96	33.84	32.77	33.82	31,839,206	+1.17(+3.58%)
Jun 21, 2019	32.52	32.66	31.86	32.65	13,097,318	+0.13(+0.41%)
Jun 20, 2019	32.19	32.55	31.86	32.52	31,356,326	+1.59(+5.13%)
Jun 19, 2019	30.22	30.77	30.01	30.93	14,976,866	+0.56(+1.85%)
Jun 18, 2019	30.51	30.67	29.96	30.37	15,430,389	+0.32(+1.07%)
Jun 17, 2019	29.94	30.22	29.72	30.05	8,013,398	+0.11(+0.38%)
Jun 14, 2019	30.37	30.64	29.60	29.94	17,656,728	+0.00(+0.00%)
Jun 13, 2019	29.48	29.97	29.44	29.94	11,109,164	+0.47(+1.58%)
Jun 12, 2019	29.17	29.66	29.17	29.47	14,667,349	+0.54(+1.87%)
Jun 11, 2019	28.42	29.09	28.42	28.93	15,336,833	+0.37(+1.30%)
Jun 10, 2019	28.80	28.87	28.40	28.56	26,791,396	-0.78(-2.66%)
Jun 07, 2019	29.77	29.90	29.24	29.34	13,588,341	-0.16(-0.55%)
Jun 06, 2019	29.46	29.60	29.22	29.50	14,733,253	+0.25(+0.84%)
Jun 05, 2019	29.85	30.14	29.06	29.25	13,649,626	-0.28(-0.93%)
Jun 04, 2019	29.06	29.56	29.01	29.53	12,559,849	+0.02(+0.06%)

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.