Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	41.97	42.35	41.44	41.64	3,170,779	+0.14(+0.33%)
Aug 29, 2019	41.28	41.76	41.16	41.50	2,038,419	+0.94(+2.31%)
Aug 28, 2019	40.36	41.05	40.06	40.56	2,274,282	+0.27(+0.67%)
Aug 27, 2019	40.66	40.71	39.94	40.29	3,108,680	-0.04(-0.11%)
Aug 26, 2019	40.21	40.59	39.93	40.34	2,744,077	+0.98(+2.49%)
Aug 23, 2019	39.81	40.60	39.17	39.36	2,934,260	-1.17(-2.89%)
Aug 22, 2019	40.60	40.99	40.11	40.53	2,138,355	-0.10(-0.23%)
Aug 21, 2019	40.48	41.01	40.34	40.62	2,209,609	+0.69(+1.74%)
Aug 20, 2019	40.65	40.69	39.82	39.93	2,466,646	-0.80(-1.96%)
Aug 19, 2019	41.32	41.41	40.68	40.73	2,894,277	+0.22(+0.53%)
Aug 16, 2019	40.58	40.73	39.94	40.51	3,383,287	+0.25(+0.62%)
Aug 15, 2019	39.61	41.63	39.30	40.26	5,895,602	+1.52(+3.94%)
Aug 14, 2019	39.83	40.12	38.59	38.73	5,069,791	-1.98(-4.85%)
Aug 13, 2019	40.03	41.61	39.79	40.71	3,220,310	+0.76(+1.91%)
Aug 12, 2019	40.19	40.20	39.44	39.95	2,423,073	-0.41(-1.01%)
Aug 09, 2019	41.04	41.23	39.88	40.35	2,605,858	-1.01(-2.45%)
Aug 08, 2019	40.08	41.52	40.00	41.37	4,232,216	+1.28(+3.20%)
Aug 07, 2019	39.30	40.24	39.20	40.08	3,934,379	+0.23(+0.57%)
Aug 06, 2019	39.40	40.11	39.21	39.86	3,727,787	+0.74(+1.88%)
Aug 05, 2019	39.25	40.26	38.94	39.12	5,234,717	-0.76(-1.91%)
Aug 02, 2019	41.50	41.58	38.80	39.89	20,014,726	-10.11(-20.22%)
Aug 01, 2019	50.60	51.71	49.70	50.00	3,534,285	-0.68(-1.33%)
Jul 31, 2019	51.61	51.84	50.01	50.67	2,475,185	-0.87(-1.68%)
Jul 30, 2019	50.97	51.64	50.84	51.54	1,706,351	+0.22(+0.42%)
Jul 29, 2019	50.35	51.55	49.77	51.32	2,851,165	+0.11(+0.22%)
Jul 26, 2019	51.10	51.47	50.52	51.21	1,960,714	+0.33(+0.65%)
Jul 25, 2019	50.96	51.57	50.71	50.88	1,616,458	-0.08(-0.15%)
Jul 24, 2019	50.87	51.50	50.37	50.96	1,878,132	-0.24(-0.47%)
Jul 23, 2019	51.30	51.68	50.55	51.20	1,557,297	+0.35(+0.68%)
Jul 22, 2019	51.48	51.91	50.82	50.85	1,890,409	-0.62(-1.21%)
Jul 19, 2019	51.24	52.13	50.90	51.48	2,502,663	+0.52(+1.02%)
Jul 18, 2019	51.12	51.84	50.40	50.96	2,383,994	-0.43(-0.84%)
Jul 17, 2019	51.36	51.72	51.13	51.39	2,850,657	+0.32(+0.63%)
Jul 16, 2019	52.73	52.73	50.28	51.07	3,409,900	-1.62(-3.07%)
Jul 15, 2019	53.04	53.29	52.15	52.69	1,544,590	-0.26(-0.49%)
Jul 12, 2019	52.75	53.29	52.34	52.95	2,130,397	+0.48(+0.91%)
Jul 11, 2019	52.32	52.69	51.56	52.47	2,277,307	+0.25(+0.48%)
Jul 10, 2019	52.65	52.74	51.91	52.22	2,640,492	+0.11(+0.22%)
Jul 09, 2019	51.88	52.26	51.36	52.11	2,647,892	-0.23(-0.45%)
Jul 08, 2019	51.32	52.45	51.11	52.34	3,895,503	-1.72(-3.19%)
Jul 05, 2019	53.84	54.10	53.25	54.07	1,355,162	-0.07(-0.13%)
Jul 03, 2019	53.48	54.16	53.24	54.14	1,080,089	+0.90(+1.69%)
Jul 02, 2019	54.02	54.15	52.93	53.24	2,821,212	-0.58(-1.07%)
Jul 01, 2019	54.02	54.63	53.62	53.81	1,812,360	+0.77(+1.46%)
Jun 28, 2019	52.76	53.43	52.58	53.04	2,633,310	+0.60(+1.15%)
Jun 27, 2019	52.42	53.14	52.38	52.44	2,539,554	+0.32(+0.61%)
Jun 26, 2019	52.72	53.06	51.99	52.12	2,009,053	-0.28(-0.54%)
Jun 25, 2019	52.69	53.06	52.37	52.40	1,842,957	-0.25(-0.47%)
Jun 24, 2019	52.91	53.42	52.59	52.65	1,650,676	-0.18(-0.34%)
Jun 21, 2019	53.86	53.86	52.33	52.83	5,738,001	-1.04(-1.93%)
Jun 20, 2019	54.00	54.54	53.30	53.87	1,750,115	+0.82(+1.54%)
Jun 19, 2019	53.09	53.30	52.53	53.05	1,990,720	+0.23(+0.44%)
Jun 18, 2019	52.18	53.39	52.10	52.82	2,596,241	+1.13(+2.18%)
Jun 17, 2019	52.45	52.65	51.58	51.70	3,241,732	-0.72(-1.38%)
Jun 14, 2019	53.16	53.21	52.23	52.42	2,287,569	-1.01(-1.90%)
Jun 13, 2019	53.25	53.77	52.92	53.43	2,317,102	+0.55(+1.04%)
Jun 12, 2019	53.30	53.40	52.72	52.88	2,159,774	-0.52(-0.97%)
Jun 11, 2019	54.27	54.28	53.30	53.40	3,332,232	-0.17(-0.32%)
Jun 10, 2019	52.93	54.06	52.82	53.57	2,153,567	+0.88(+1.66%)
Jun 07, 2019	52.98	52.98	52.20	52.69	2,884,822	+0.18(+0.34%)
Jun 06, 2019	52.55	52.79	52.02	52.51	3,127,487	-0.03(-0.07%)
Jun 05, 2019	53.24	53.49	51.95	52.55	2,448,063	-0.02(-0.03%)
Jun 04, 2019	51.24	52.63	51.22	52.56	3,098,389	+1.93(+3.80%)

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.