Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	28.72	28.96	28.40	28.80	1,152,596	+0.31(+1.08%)
Aug 29, 2019	27.76	28.60	27.76	28.50	1,159,386	+1.04(+3.78%)
Aug 28, 2019	27.05	27.66	26.68	27.46	1,134,017	+0.08(+0.29%)
Aug 27, 2019	28.13	28.21	26.96	27.38	1,335,192	-0.42(-1.52%)
Aug 26, 2019	27.33	27.92	26.84	27.80	1,052,113	+0.71(+2.63%)
Aug 23, 2019	28.00	28.43	26.95	27.09	1,263,455	-1.30(-4.58%)
Aug 22, 2019	28.45	29.17	27.87	28.39	1,580,580	-0.97(-3.30%)
Aug 21, 2019	29.46	29.65	28.93	29.36	994,954	+0.53(+1.83%)
Aug 20, 2019	28.82	29.09	28.50	28.83	1,150,356	-0.11(-0.39%)
Aug 19, 2019	27.84	29.11	27.77	28.94	2,422,360	+1.62(+5.92%)
Aug 16, 2019	26.77	27.48	26.68	27.33	1,114,392	+0.86(+3.26%)
Aug 15, 2019	26.90	27.00	26.45	26.46	1,373,118	-0.42(-1.56%)
Aug 14, 2019	27.95	27.98	26.87	26.88	1,376,580	-1.85(-6.43%)
Aug 13, 2019	28.35	29.58	28.10	28.73	1,480,458	+0.36(+1.26%)
Aug 12, 2019	29.23	29.43	28.29	28.37	1,118,354	-1.10(-3.72%)
Aug 09, 2019	30.80	30.85	29.06	29.47	2,039,151	-1.45(-4.70%)
Aug 08, 2019	31.44	31.79	30.61	30.92	1,602,193	-0.37(-1.17%)
Aug 07, 2019	31.32	31.63	29.94	31.29	2,111,224	-0.75(-2.34%)
Aug 06, 2019	33.62	33.76	31.80	32.04	2,174,299	-1.07(-3.24%)
Aug 05, 2019	35.42	35.80	32.60	33.11	2,901,197	-3.11(-8.59%)
Aug 02, 2019	36.62	37.17	35.82	36.22	2,057,634	-0.42(-1.14%)
Aug 01, 2019	37.39	38.18	36.26	36.64	2,655,193	-0.89(-2.37%)
Jul 31, 2019	37.73	38.40	36.83	37.53	2,607,257	-0.21(-0.55%)
Jul 30, 2019	36.49	37.74	35.91	37.74	1,529,339	+1.22(+3.34%)
Jul 29, 2019	36.34	36.59	35.86	36.52	1,501,565	-0.08(-0.21%)
Jul 26, 2019	35.78	36.73	35.78	36.59	1,289,752	+0.90(+2.51%)
Jul 25, 2019	36.02	36.04	34.98	35.70	1,350,238	-0.31(-0.87%)
Jul 24, 2019	34.61	36.18	34.46	36.01	1,626,239	+1.25(+3.58%)
Jul 23, 2019	34.35	34.77	34.19	34.77	692,571	+0.71(+2.10%)
Jul 22, 2019	34.52	34.69	33.93	34.05	1,130,463	-0.28(-0.81%)
Jul 19, 2019	34.09	34.52	33.88	34.33	965,104	+0.30(+0.87%)
Jul 18, 2019	33.31	34.69	33.24	34.03	1,366,256	+0.46(+1.38%)
Jul 17, 2019	33.99	34.37	33.37	33.57	1,435,561	-0.50(-1.46%)
Jul 16, 2019	33.92	34.23	33.55	34.07	1,295,476	+0.25(+0.75%)
Jul 15, 2019	34.64	34.70	33.55	33.82	1,250,740	-0.96(-2.76%)
Jul 12, 2019	34.63	35.51	34.34	34.77	1,237,863	+0.26(+0.76%)
Jul 11, 2019	34.60	34.97	34.19	34.51	934,750	+0.08(+0.23%)
Jul 10, 2019	34.79	35.71	34.03	34.43	1,465,576	-0.09(-0.25%)
Jul 09, 2019	34.45	35.03	34.42	34.52	1,053,773	-0.02(-0.05%)
Jul 08, 2019	34.97	35.45	34.30	34.54	1,055,803	-0.65(-1.86%)
Jul 05, 2019	35.10	35.45	34.70	35.19	1,419,932	-0.26(-0.74%)
Jul 03, 2019	34.66	35.67	34.49	35.45	1,362,189	+0.89(+2.57%)
Jul 02, 2019	35.13	35.13	34.31	34.57	1,330,570	-0.57(-1.64%)
Jul 01, 2019	35.98	36.46	34.94	35.14	1,521,244	-0.16(-0.44%)
Jun 28, 2019	34.04	35.59	34.04	35.30	5,737,245	+1.42(+4.19%)
Jun 27, 2019	33.42	33.95	33.05	33.88	1,614,190	+0.48(+1.43%)
Jun 26, 2019	33.77	34.31	33.35	33.40	1,593,904	+0.01(+0.03%)
Jun 25, 2019	32.95	33.71	32.66	33.39	1,448,387	-0.68(-1.99%)
Jun 24, 2019	34.89	35.27	33.31	34.07	1,291,003	-0.57(-1.63%)
Jun 21, 2019	34.78	35.54	34.38	34.63	2,454,719	-0.09(-0.25%)
Jun 20, 2019	33.88	34.80	33.54	34.72	1,642,674	+1.57(+4.73%)
Jun 19, 2019	32.03	33.16	31.84	33.15	1,032,684	+1.27(+3.99%)
Jun 18, 2019	31.57	32.73	31.12	31.88	899,251	+0.31(+0.99%)
Jun 17, 2019	30.81	31.75	30.40	31.57	784,202	+0.74(+2.40%)
Jun 14, 2019	30.85	31.12	30.67	30.83	877,858	+0.03(+0.11%)
Jun 13, 2019	30.42	31.10	30.00	30.79	998,013	+0.57(+1.87%)
Jun 12, 2019	30.94	31.07	30.11	30.23	920,368	-0.78(-2.53%)
Jun 11, 2019	31.71	31.94	30.98	31.01	1,158,274	-0.18(-0.59%)
Jun 10, 2019	31.18	31.91	30.89	31.19	757,958	+0.18(+0.59%)
Jun 07, 2019	30.77	31.40	30.31	31.01	1,488,581	+0.51(+1.69%)
Jun 06, 2019	30.17	30.83	29.88	30.50	1,637,176	+0.11(+0.37%)
Jun 05, 2019	29.34	30.63	28.67	30.38	2,028,754	+1.01(+3.44%)
Jun 04, 2019	27.65	29.72	27.47	29.37	2,249,405	+2.23(+8.22%)

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.