Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	47.12	47.42	46.15	46.96	579,255	-0.26(-0.56%)
Aug 29, 2019	47.00	47.32	46.81	47.22	560,886	+0.50(+1.07%)
Aug 28, 2019	46.07	46.98	46.01	46.72	379,951	+0.36(+0.78%)
Aug 27, 2019	46.97	47.05	46.10	46.36	589,686	-0.24(-0.50%)
Aug 26, 2019	46.39	46.78	45.92	46.60	802,224	+0.60(+1.31%)
Aug 23, 2019	46.68	46.81	45.84	45.99	869,699	-0.93(-1.99%)
Aug 22, 2019	47.51	47.75	46.59	46.93	649,978	-0.44(-0.92%)
Aug 21, 2019	47.61	47.95	47.14	47.36	418,443	+0.15(+0.32%)
Aug 20, 2019	47.46	48.79	47.16	47.21	537,651	-0.32(-0.68%)
Aug 19, 2019	48.43	48.71	47.46	47.53	661,240	-0.90(-1.86%)
Aug 16, 2019	47.84	48.81	47.63	48.43	526,633	+1.16(+2.45%)
Aug 15, 2019	47.18	48.92	46.71	47.28	585,419	+0.23(+0.48%)
Aug 14, 2019	47.74	48.02	46.94	47.05	845,566	-1.21(-2.52%)
Aug 13, 2019	46.31	48.48	46.31	48.26	879,996	+1.66(+3.56%)
Aug 12, 2019	46.95	47.35	46.02	46.60	583,686	-0.41(-0.86%)
Aug 09, 2019	47.57	47.91	46.67	47.01	400,434	-0.88(-1.83%)
Aug 08, 2019	47.04	48.21	47.04	47.89	899,915	+1.29(+2.76%)
Aug 07, 2019	46.76	47.33	45.40	46.60	1,255,142	-0.92(-1.93%)
Aug 06, 2019	46.74	48.61	44.82	47.52	1,478,168	-1.31(-2.68%)
Aug 05, 2019	49.48	49.74	48.63	48.82	1,008,658	-1.60(-3.17%)
Aug 02, 2019	51.48	51.78	50.13	50.42	360,391	-1.21(-2.35%)
Aug 01, 2019	51.78	52.53	51.20	51.63	756,253	+0.20(+0.39%)
Jul 31, 2019	51.41	52.26	51.21	51.43	554,651	-0.07(-0.14%)
Jul 30, 2019	52.25	52.52	51.33	51.50	557,164	-1.13(-2.14%)
Jul 29, 2019	52.45	52.87	51.81	52.63	674,744	+0.11(+0.21%)
Jul 26, 2019	51.44	52.59	51.38	52.52	456,822	+1.16(+2.25%)
Jul 25, 2019	51.08	51.56	50.74	51.37	401,076	+0.22(+0.43%)
Jul 24, 2019	50.72	51.21	50.02	51.15	535,552	+0.24(+0.47%)
Jul 23, 2019	51.26	51.26	50.45	50.91	808,391	-0.18(-0.35%)
Jul 22, 2019	51.43	51.86	50.91	51.09	797,604	-0.17(-0.34%)
Jul 19, 2019	52.55	52.88	51.18	51.26	759,600	-1.21(-2.31%)
Jul 18, 2019	51.33	52.52	51.33	52.48	410,645	+1.07(+2.09%)
Jul 17, 2019	51.44	51.95	51.32	51.40	330,914	-0.06(-0.12%)
Jul 16, 2019	51.52	51.78	51.28	51.46	640,364	-0.07(-0.13%)
Jul 15, 2019	51.42	51.96	51.04	51.53	464,786	+0.31(+0.60%)
Jul 12, 2019	50.87	51.47	50.46	51.23	458,865	+0.21(+0.40%)
Jul 11, 2019	52.06	52.13	50.94	51.02	378,406	-1.11(-2.13%)
Jul 10, 2019	52.11	52.42	51.90	52.13	508,151	+0.13(+0.24%)
Jul 09, 2019	51.83	52.33	51.54	52.00	393,243	+0.02(+0.03%)
Jul 08, 2019	52.28	52.38	51.60	51.98	514,154	-0.59(-1.12%)
Jul 05, 2019	52.81	52.92	52.25	52.57	406,972	-0.47(-0.88%)
Jul 03, 2019	52.58	53.15	52.43	53.04	313,810	+0.78(+1.48%)
Jul 02, 2019	52.10	52.81	51.87	52.26	1,206,142	+1.05(+2.05%)
Jul 01, 2019	51.74	51.74	50.80	51.21	445,361	+0.19(+0.37%)
Jun 28, 2019	50.63	51.33	50.33	51.02	929,989	+0.51(+1.02%)
Jun 27, 2019	49.66	50.66	49.66	50.51	582,636	+1.02(+2.06%)
Jun 26, 2019	49.87	50.58	48.92	49.49	841,019	-0.30(-0.60%)
Jun 25, 2019	50.38	50.87	49.42	49.79	570,921	-0.59(-1.17%)
Jun 24, 2019	51.39	51.39	50.32	50.38	499,922	-1.09(-2.13%)
Jun 21, 2019	52.34	52.34	50.73	51.47	1,668,341	-0.96(-1.83%)
Jun 20, 2019	52.28	52.73	51.53	52.43	508,098	+0.76(+1.46%)
Jun 19, 2019	50.77	51.70	50.42	51.67	578,893	+0.89(+1.75%)
Jun 18, 2019	51.11	51.39	50.62	50.78	654,812	+0.06(+0.13%)
Jun 17, 2019	51.30	52.49	50.61	50.72	593,342	-0.27(-0.53%)
Jun 14, 2019	51.72	52.18	50.69	50.99	310,132	-0.71(-1.37%)
Jun 13, 2019	52.41	52.98	51.35	51.70	419,520	-1.03(-1.94%)
Jun 12, 2019	52.28	52.97	51.79	52.72	498,516	+0.68(+1.30%)
Jun 11, 2019	52.28	52.48	51.47	52.05	505,467	+0.13(+0.25%)
Jun 10, 2019	51.45	52.04	51.20	51.91	398,910	+0.53(+1.03%)
Jun 07, 2019	51.15	51.62	50.86	51.38	284,390	+0.28(+0.55%)
Jun 06, 2019	50.76	51.26	50.57	51.10	374,332	+0.55(+1.08%)
Jun 05, 2019	50.17	50.80	49.91	50.55	510,627	+0.66(+1.32%)
Jun 04, 2019	48.90	50.16	48.68	49.90	524,426	+1.45(+3.00%)

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.