Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	32.16	32.47	31.79	32.18	2,522,227	+0.25(+0.79%)
Aug 29, 2019	31.24	32.02	31.15	31.93	2,509,203	+1.10(+3.58%)
Aug 28, 2019	30.58	31.02	30.13	30.83	3,694,298	+0.06(+0.19%)
Aug 27, 2019	32.45	32.63	30.52	30.77	5,345,907	-1.48(-4.60%)
Aug 26, 2019	32.89	33.06	31.98	32.25	2,713,302	-0.29(-0.89%)
Aug 23, 2019	33.02	33.65	32.41	32.54	3,464,850	-0.88(-2.64%)
Aug 22, 2019	33.48	34.04	33.33	33.42	3,175,984	+0.00(+0.00%)
Aug 21, 2019	33.24	33.60	32.96	33.42	4,052,519	+0.83(+2.56%)
Aug 20, 2019	32.33	33.08	32.12	32.59	3,633,327	+0.05(+0.15%)
Aug 19, 2019	31.62	32.76	31.62	32.54	7,690,904	+1.74(+5.66%)
Aug 16, 2019	30.03	30.82	29.20	30.80	5,433,705	+1.14(+3.85%)
Aug 15, 2019	30.61	30.92	29.17	29.65	6,786,759	-1.10(-3.59%)
Aug 14, 2019	32.07	32.24	30.52	30.76	6,214,372	-2.27(-6.86%)
Aug 13, 2019	32.99	34.15	32.49	33.03	10,180,557	+0.16(+0.50%)
Aug 12, 2019	34.46	34.47	32.61	32.86	11,298,496	-1.93(-5.54%)
Aug 09, 2019	37.59	38.63	33.53	34.79	21,493,488	-15.25(-30.47%)
Aug 08, 2019	48.57	50.41	48.33	50.04	4,133,111	+1.70(+3.53%)
Aug 07, 2019	47.34	48.46	47.04	48.33	3,899,738	+0.23(+0.48%)
Aug 06, 2019	49.45	49.50	47.69	48.10	4,175,080	-1.17(-2.38%)
Aug 05, 2019	50.38	50.44	48.84	49.27	3,034,188	-2.35(-4.56%)
Aug 02, 2019	53.14	53.18	50.93	51.63	2,353,356	-1.78(-3.34%)
Aug 01, 2019	53.82	54.89	53.01	53.41	1,734,581	-0.62(-1.15%)
Jul 31, 2019	55.03	55.14	53.28	54.03	1,791,109	-0.91(-1.66%)
Jul 30, 2019	54.06	54.94	53.56	54.94	1,465,599	+0.26(+0.48%)
Jul 29, 2019	54.87	55.05	54.28	54.68	1,064,426	-0.19(-0.35%)
Jul 26, 2019	54.90	55.19	54.55	54.87	1,512,614	+0.15(+0.27%)
Jul 25, 2019	54.89	55.28	54.49	54.73	1,926,041	-0.01(-0.02%)
Jul 24, 2019	54.93	55.30	54.66	54.74	2,036,874	-0.21(-0.39%)
Jul 23, 2019	54.85	55.09	54.50	54.95	1,608,967	+0.42(+0.76%)
Jul 22, 2019	54.61	55.23	54.43	54.53	1,339,927	+0.35(+0.64%)
Jul 19, 2019	55.04	55.31	54.16	54.18	2,417,044	-0.68(-1.24%)
Jul 18, 2019	53.94	55.00	53.85	54.86	1,407,226	+0.59(+1.09%)
Jul 17, 2019	55.15	55.29	54.24	54.27	1,570,502	-0.83(-1.51%)
Jul 16, 2019	55.29	55.44	54.74	55.10	1,903,047	-0.09(-0.16%)
Jul 15, 2019	55.06	55.28	54.35	55.19	4,984,300	+0.16(+0.28%)
Jul 12, 2019	53.97	55.22	53.83	55.04	1,946,662	+1.29(+2.40%)
Jul 11, 2019	54.02	54.44	53.37	53.75	2,240,215	+0.22(+0.42%)
Jul 10, 2019	54.04	54.47	53.37	53.53	2,792,522	-0.29(-0.54%)
Jul 09, 2019	52.91	53.82	52.68	53.82	2,335,069	+0.55(+1.04%)
Jul 08, 2019	54.13	54.84	53.13	53.26	3,560,042	-1.43(-2.62%)
Jul 05, 2019	53.72	54.72	53.32	54.70	2,112,023	+0.74(+1.36%)
Jul 03, 2019	54.30	54.44	53.70	53.96	1,683,756	-0.26(-0.48%)
Jul 02, 2019	54.20	54.22	53.45	54.22	2,019,611	+0.03(+0.05%)
Jul 01, 2019	54.26	54.73	53.26	54.19	3,086,849	+0.77(+1.43%)
Jun 28, 2019	52.37	53.43	52.37	53.43	2,966,081	+1.31(+2.51%)
Jun 27, 2019	52.06	52.59	52.00	52.12	2,293,752	+0.17(+0.34%)
Jun 26, 2019	52.53	52.94	51.57	51.95	3,018,596	-0.38(-0.72%)
Jun 25, 2019	52.36	52.65	52.06	52.32	2,519,523	+0.07(+0.13%)
Jun 24, 2019	52.68	52.94	52.09	52.26	2,958,740	-0.48(-0.92%)
Jun 21, 2019	52.46	52.94	52.07	52.74	4,897,261	+0.03(+0.06%)
Jun 20, 2019	52.37	53.15	51.94	52.71	4,017,572	+1.26(+2.45%)
Jun 19, 2019	51.80	52.17	50.97	51.45	4,767,672	-0.17(-0.34%)
Jun 18, 2019	50.77	52.64	50.56	51.63	4,239,991	+1.35(+2.68%)
Jun 17, 2019	50.12	50.83	50.12	50.28	3,748,802	+0.17(+0.35%)
Jun 14, 2019	49.46	50.54	49.32	50.11	3,704,221	+0.27(+0.54%)
Jun 13, 2019	49.05	50.16	49.05	49.83	3,132,059	+1.22(+2.51%)
Jun 12, 2019	48.83	49.22	48.34	48.61	1,820,358	-0.53(-1.08%)
Jun 11, 2019	49.14	49.45	48.63	49.15	2,796,566	+0.45(+0.91%)
Jun 10, 2019	48.00	49.05	48.00	48.70	2,927,068	+1.06(+2.22%)
Jun 07, 2019	47.02	48.17	46.91	47.64	4,794,245	+0.80(+1.72%)
Jun 06, 2019	46.58	46.97	46.20	46.84	2,048,206	+0.49(+1.07%)
Jun 05, 2019	47.23	47.57	46.13	46.35	2,304,893	-0.51(-1.10%)
Jun 04, 2019	45.77	46.89	45.24	46.86	4,113,207	+1.88(+4.18%)

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.