Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	54.19	55.49	54.02	55.18	1,237,350	+0.63(+1.15%)
Aug 29, 2019	56.35	56.38	54.00	54.55	2,097,269	-1.68(-2.99%)
Aug 28, 2019	56.57	57.08	55.74	56.23	1,496,004	-0.15(-0.27%)
Aug 27, 2019	54.83	56.49	54.74	56.38	2,130,754	+1.69(+3.09%)
Aug 26, 2019	54.30	55.13	53.86	54.69	1,322,803	+0.51(+0.94%)
Aug 23, 2019	52.42	54.39	52.26	54.18	2,032,991	+1.94(+3.70%)
Aug 22, 2019	52.29	52.51	51.91	52.24	1,088,693	-0.15(-0.29%)
Aug 21, 2019	52.01	52.73	52.01	52.39	905,413	+0.17(+0.32%)
Aug 20, 2019	51.86	52.61	51.58	52.23	977,189	+0.77(+1.49%)
Aug 19, 2019	51.01	52.03	50.36	51.46	1,183,583	-0.54(-1.03%)
Aug 16, 2019	51.67	52.27	51.32	52.00	1,970,138	-0.09(-0.17%)
Aug 15, 2019	51.15	52.42	51.00	52.09	2,311,938	+0.70(+1.37%)
Aug 14, 2019	52.80	53.09	51.36	51.38	2,525,650	-0.25(-0.48%)
Aug 13, 2019	53.20	53.34	50.16	51.63	2,578,186	-0.81(-1.54%)
Aug 12, 2019	52.83	53.32	52.32	52.44	1,544,865	+0.32(+0.61%)
Aug 09, 2019	52.11	52.94	51.93	52.12	1,609,162	-0.14(-0.27%)
Aug 08, 2019	50.87	52.44	50.37	52.26	1,719,634	+0.95(+1.85%)
Aug 07, 2019	50.97	52.27	50.83	51.31	3,096,128	+1.35(+2.69%)
Aug 06, 2019	49.10	50.17	49.09	49.97	1,892,539	+0.48(+0.98%)
Aug 05, 2019	48.66	49.94	48.17	49.48	2,469,013	+1.89(+3.97%)
Aug 02, 2019	47.69	48.10	47.39	47.59	1,425,264	-0.26(-0.55%)
Aug 01, 2019	45.25	48.02	45.07	47.85	2,935,616	+1.90(+4.14%)
Jul 31, 2019	47.58	47.95	45.75	45.95	2,476,637	-1.72(-3.60%)
Jul 30, 2019	47.85	48.06	47.61	47.67	1,369,787	-0.16(-0.33%)
Jul 29, 2019	47.34	47.87	46.90	47.83	2,126,319	+0.54(+1.13%)
Jul 26, 2019	47.62	47.62	46.98	47.29	1,274,668	-0.03(-0.06%)
Jul 25, 2019	46.97	47.97	46.96	47.32	2,584,274	+0.11(+0.24%)
Jul 24, 2019	46.99	47.28	46.62	47.20	1,514,255	+0.40(+0.85%)
Jul 23, 2019	47.07	47.40	46.45	46.81	1,341,303	-0.41(-0.88%)
Jul 22, 2019	47.27	47.56	46.99	47.22	1,308,863	+0.11(+0.22%)
Jul 19, 2019	47.01	47.48	46.53	47.12	1,717,137	-0.46(-0.96%)
Jul 18, 2019	46.32	47.69	45.94	47.57	2,609,278	+1.06(+2.29%)
Jul 17, 2019	45.67	46.59	45.55	46.51	2,285,616	+1.16(+2.56%)
Jul 16, 2019	45.61	46.19	45.07	45.35	1,404,462	-0.27(-0.60%)
Jul 15, 2019	45.75	46.01	45.23	45.62	957,364	-0.04(-0.08%)
Jul 12, 2019	46.04	46.04	45.36	45.65	1,093,157	-0.04(-0.08%)
Jul 11, 2019	45.80	45.84	45.08	45.69	1,633,503	-0.06(-0.13%)
Jul 10, 2019	45.99	46.16	45.40	45.75	1,498,942	+0.30(+0.66%)
Jul 09, 2019	44.89	45.50	44.79	45.45	995,446	+0.42(+0.94%)
Jul 08, 2019	45.65	45.66	44.70	45.03	938,979	-0.34(-0.76%)
Jul 05, 2019	44.24	45.55	44.11	45.37	1,314,221	-0.33(-0.71%)
Jul 03, 2019	45.68	45.79	45.25	45.70	785,145	+0.44(+0.97%)
Jul 02, 2019	44.38	45.37	43.86	45.26	1,904,516	+1.07(+2.43%)
Jul 01, 2019	43.98	44.39	43.69	44.19	1,415,344	-0.90(-1.99%)
Jun 28, 2019	44.97	45.14	44.49	45.08	1,633,258	+0.35(+0.79%)
Jun 27, 2019	44.84	44.89	43.97	44.73	2,348,732	-0.23(-0.51%)
Jun 26, 2019	44.20	45.42	43.57	44.96	2,256,766	-0.15(-0.33%)
Jun 25, 2019	46.19	46.19	44.12	45.11	3,738,720	-0.88(-1.91%)
Jun 24, 2019	44.67	46.08	44.52	45.99	3,146,231	+1.73(+3.92%)
Jun 21, 2019	43.72	44.44	43.42	44.26	2,245,644	+0.35(+0.80%)
Jun 20, 2019	43.48	44.41	43.21	43.90	2,822,348	+1.31(+3.08%)
Jun 19, 2019	41.79	42.71	41.69	42.59	1,513,287	+0.57(+1.36%)
Jun 18, 2019	42.13	42.32	41.56	42.02	1,758,024	+0.60(+1.44%)
Jun 17, 2019	40.74	41.46	40.74	41.42	980,387	+0.69(+1.68%)
Jun 14, 2019	41.11	41.51	40.29	40.74	1,330,474	-0.35(-0.86%)
Jun 13, 2019	41.00	41.17	40.70	41.09	719,941	+0.18(+0.43%)
Jun 12, 2019	40.75	41.23	40.74	40.91	851,078	+0.36(+0.89%)
Jun 11, 2019	40.29	40.57	39.90	40.55	1,004,318	+0.20(+0.50%)
Jun 10, 2019	39.94	40.42	39.47	40.35	1,016,057	-0.25(-0.61%)
Jun 07, 2019	41.05	41.25	40.47	40.60	1,226,591	-0.06(-0.15%)
Jun 06, 2019	40.44	40.75	40.03	40.66	1,000,939	+0.28(+0.70%)
Jun 05, 2019	40.30	40.85	39.83	40.38	2,126,432	+0.55(+1.37%)
Jun 04, 2019	39.43	40.01	39.14	39.83	1,892,507	+0.11(+0.27%)

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.