Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	47.59	47.60	46.74	46.97	23,600	+0.52(+1.12%)
Aug 29, 2019	46.52	46.59	46.15	46.45	33,466	+0.31(+0.67%)
Aug 28, 2019	45.71	46.32	45.60	46.14	35,942	+0.26(+0.57%)
Aug 27, 2019	46.36	46.43	45.78	45.88	44,117	-0.02(-0.04%)
Aug 26, 2019	45.96	46.04	45.66	45.90	44,634	+0.97(+2.16%)
Aug 23, 2019	45.69	46.02	44.88	44.93	71,100	-1.66(-3.57%)
Aug 22, 2019	47.16	47.18	46.50	46.59	40,629	+0.27(+0.57%)
Aug 21, 2019	46.67	46.69	46.23	46.33	61,486	+0.67(+1.48%)
Aug 20, 2019	45.99	46.08	45.66	45.66	39,684	-0.84(-1.80%)
Aug 19, 2019	46.42	46.63	46.21	46.49	21,453	+0.41(+0.89%)
Aug 16, 2019	45.25	46.08	45.23	46.08	30,100	+0.92(+2.05%)
Aug 15, 2019	45.37	45.54	44.80	45.16	48,613	-0.89(-1.94%)
Aug 14, 2019	46.58	46.72	46.05	46.05	106,387	-1.96(-4.08%)
Aug 13, 2019	46.89	48.71	46.86	48.01	44,040	+0.81(+1.72%)
Aug 12, 2019	47.42	47.71	47.17	47.20	80,785	-0.85(-1.77%)
Aug 09, 2019	48.00	48.20	47.67	48.05	111,300	-1.03(-2.10%)
Aug 08, 2019	48.75	49.32	48.75	49.08	45,713	+0.04(+0.08%)
Aug 07, 2019	48.37	49.04	48.27	49.04	47,108	+0.22(+0.45%)
Aug 06, 2019	48.98	48.99	48.40	48.82	74,173	-0.19(-0.39%)
Aug 05, 2019	49.03	49.42	48.73	49.01	77,863	-1.29(-2.56%)
Aug 02, 2019	50.20	50.68	49.91	50.30	81,700	-0.70(-1.38%)
Aug 01, 2019	51.35	51.86	50.75	51.00	61,337	-0.62(-1.20%)
Jul 31, 2019	52.59	52.59	51.31	51.62	35,974	-0.99(-1.89%)
Jul 30, 2019	52.67	52.73	52.41	52.62	34,783	-1.27(-2.36%)
Jul 29, 2019	53.81	54.08	53.74	53.89	24,327	+0.03(+0.06%)
Jul 26, 2019	53.83	53.92	53.66	53.86	26,500	+0.31(+0.58%)
Jul 25, 2019	54.08	54.09	53.43	53.55	72,992	-1.57(-2.85%)
Jul 24, 2019	55.45	55.66	54.78	55.12	56,012	+1.23(+2.29%)
Jul 23, 2019	53.66	54.20	53.38	53.88	81,507	+2.34(+4.53%)
Jul 22, 2019	51.74	51.82	51.48	51.55	36,602	+0.75(+1.48%)
Jul 19, 2019	51.08	51.27	50.80	50.80	43,900	-0.45(-0.88%)
Jul 18, 2019	51.22	51.37	50.88	51.25	83,980	-0.44(-0.84%)
Jul 17, 2019	52.17	52.17	51.68	51.69	22,463	-0.79(-1.51%)
Jul 16, 2019	52.20	52.57	52.12	52.48	18,356	+0.04(+0.08%)
Jul 15, 2019	52.46	52.54	52.22	52.44	26,879	+0.33(+0.63%)
Jul 12, 2019	52.23	52.25	51.75	52.11	92,500	-0.64(-1.21%)
Jul 11, 2019	52.75	52.76	52.21	52.75	56,130	-0.30(-0.57%)
Jul 10, 2019	53.36	53.37	52.84	53.05	35,580	-0.80(-1.49%)
Jul 09, 2019	53.29	53.85	53.25	53.85	92,399	-0.60(-1.10%)
Jul 08, 2019	54.24	54.50	54.12	54.45	45,319	-0.64(-1.17%)
Jul 05, 2019	55.03	55.26	54.63	55.09	52,600	-0.25(-0.44%)
Jul 03, 2019	55.70	55.72	55.15	55.34	25,400	+0.37(+0.66%)
Jul 02, 2019	55.24	55.24	54.88	54.98	42,918	-0.12(-0.21%)
Jul 01, 2019	55.87	55.93	55.00	55.09	41,010	-0.61(-1.10%)
Jun 28, 2019	55.45	56.00	55.45	55.70	47,300	+0.82(+1.50%)
Jun 27, 2019	55.00	55.10	54.73	54.88	40,128	+0.21(+0.38%)
Jun 26, 2019	54.76	54.94	54.57	54.67	31,507	+0.93(+1.73%)
Jun 25, 2019	53.96	54.19	53.65	53.74	88,705	-0.56(-1.03%)
Jun 24, 2019	54.54	54.63	54.25	54.30	32,892	-1.61(-2.88%)
Jun 21, 2019	55.95	56.17	55.61	55.91	37,400	+0.07(+0.13%)
Jun 20, 2019	56.31	56.31	55.51	55.84	59,304	+0.52(+0.94%)
Jun 19, 2019	55.20	55.57	55.02	55.32	20,671	+0.98(+1.80%)
Jun 18, 2019	53.73	54.55	53.70	54.34	52,659	+1.20(+2.26%)
Jun 17, 2019	53.19	53.43	53.08	53.14	24,491	-0.05(-0.09%)
Jun 14, 2019	53.37	53.37	53.09	53.19	22,100	-1.01(-1.86%)
Jun 13, 2019	54.34	54.40	54.06	54.20	32,367	-0.08(-0.15%)
Jun 12, 2019	54.52	54.57	54.23	54.28	29,237	-0.51(-0.93%)
Jun 11, 2019	54.90	54.98	54.66	54.79	33,626	+0.39(+0.72%)
Jun 10, 2019	53.95	54.58	53.95	54.40	45,866	+0.39(+0.72%)
Jun 07, 2019	53.72	54.17	53.71	54.01	28,900	+0.11(+0.20%)
Jun 06, 2019	53.79	53.95	53.19	53.90	25,618	-0.03(-0.06%)
Jun 05, 2019	54.31	54.38	53.74	53.93	37,782	-0.72(-1.32%)
Jun 04, 2019	54.05	54.70	53.94	54.65	30,181	+2.14(+4.08%)

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.