Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	53.79	53.92	53.37	53.54	9,715,775	-0.07(-0.13%)
Aug 29, 2019	53.90	53.91	53.28	53.61	10,952,790	+0.03(+0.05%)
Aug 28, 2019	53.05	53.58	52.96	53.58	14,103,439	+0.51(+0.96%)
Aug 27, 2019	53.44	53.58	52.91	53.07	15,184,949	-0.15(-0.28%)
Aug 26, 2019	52.92	53.27	52.71	53.22	15,457,682	+0.65(+1.24%)
Aug 23, 2019	53.31	53.53	52.27	52.57	28,688,466	-0.89(-1.67%)
Aug 22, 2019	53.22	53.57	53.08	53.46	8,083,487	+0.28(+0.53%)
Aug 21, 2019	53.39	53.43	53.04	53.18	9,907,465	+0.14(+0.27%)
Aug 20, 2019	53.59	53.65	52.99	53.04	10,160,837	-0.58(-1.09%)
Aug 19, 2019	53.51	53.73	53.39	53.62	14,948,385	+0.53(+1.00%)
Aug 16, 2019	52.72	53.30	52.72	53.09	20,748,020	+0.60(+1.14%)
Aug 15, 2019	52.28	52.68	52.02	52.49	16,378,621	+0.78(+1.50%)
Aug 14, 2019	52.08	52.50	51.68	51.71	19,598,826	-0.83(-1.58%)
Aug 13, 2019	51.92	52.78	51.83	52.54	14,971,850	+0.59(+1.14%)
Aug 12, 2019	52.16	52.33	51.78	51.95	9,755,928	-0.35(-0.67%)
Aug 09, 2019	52.57	52.70	51.94	52.31	12,010,299	-0.29(-0.55%)
Aug 08, 2019	51.89	52.65	51.64	52.60	27,231,338	+0.67(+1.29%)
Aug 07, 2019	50.84	52.12	50.57	51.93	19,904,522	+0.60(+1.17%)
Aug 06, 2019	51.04	51.56	50.85	51.33	22,825,422	+0.46(+0.90%)
Aug 05, 2019	51.89	52.11	50.59	50.87	29,900,464	-1.36(-2.60%)
Aug 02, 2019	52.14	52.54	52.02	52.23	27,636,696	+0.01(+0.02%)
Aug 01, 2019	52.55	53.17	52.18	52.22	34,191,312	-0.19(-0.35%)
Jul 31, 2019	53.32	53.40	51.89	52.40	19,083,332	-1.08(-2.03%)
Jul 30, 2019	53.54	53.80	53.36	53.49	16,018,155	+0.16(+0.30%)
Jul 29, 2019	53.23	53.44	53.20	53.33	6,942,215	+0.10(+0.18%)
Jul 26, 2019	52.73	53.25	52.58	53.23	16,703,003	+0.59(+1.12%)
Jul 25, 2019	52.46	52.73	52.34	52.64	10,739,079	+0.07(+0.13%)
Jul 24, 2019	52.84	52.89	52.50	52.57	9,045,461	-0.35(-0.67%)
Jul 23, 2019	53.02	53.12	52.76	52.92	11,407,131	+0.38(+0.72%)
Jul 22, 2019	52.95	52.95	52.49	52.54	8,091,947	-0.31(-0.58%)
Jul 19, 2019	53.32	53.40	52.82	52.85	8,460,773	-0.34(-0.63%)
Jul 18, 2019	52.90	53.35	52.71	53.19	10,711,928	+0.35(+0.67%)
Jul 17, 2019	52.90	52.98	52.71	52.83	10,263,759	-0.06(-0.12%)
Jul 16, 2019	52.89	53.11	52.71	52.90	15,400,014	+0.02(+0.03%)
Jul 15, 2019	52.84	52.97	52.70	52.88	8,179,862	+0.12(+0.23%)
Jul 12, 2019	52.59	52.88	52.59	52.76	9,902,902	+0.15(+0.28%)
Jul 11, 2019	52.58	52.65	52.33	52.61	14,261,712	+0.13(+0.25%)
Jul 10, 2019	52.32	52.61	52.28	52.47	19,058,504	+0.34(+0.64%)
Jul 09, 2019	52.34	52.43	51.94	52.14	14,175,813	-0.31(-0.59%)
Jul 08, 2019	52.38	52.54	52.29	52.45	10,498,567	+0.07(+0.13%)
Jul 05, 2019	52.30	52.41	51.91	52.38	12,484,468	-0.23(-0.44%)
Jul 03, 2019	52.03	52.65	51.99	52.61	13,604,511	+0.64(+1.24%)
Jul 02, 2019	51.51	51.96	51.49	51.96	13,511,229	+0.45(+0.87%)
Jul 01, 2019	51.47	51.63	51.21	51.51	14,363,659	+0.31(+0.60%)
Jun 28, 2019	51.49	51.55	51.10	51.20	14,073,465	-0.04(-0.07%)
Jun 27, 2019	51.21	51.28	50.94	51.24	13,070,486	+0.10(+0.19%)
Jun 26, 2019	51.64	51.64	51.12	51.14	13,237,914	-0.74(-1.43%)
Jun 25, 2019	51.92	51.99	51.73	51.88	13,452,475	-0.03(-0.05%)
Jun 24, 2019	51.86	52.11	51.82	51.91	20,183,084	+0.13(+0.26%)
Jun 21, 2019	51.88	52.03	51.69	51.78	17,483,608	-0.17(-0.32%)
Jun 20, 2019	51.71	52.01	51.60	51.95	15,502,784	+0.46(+0.88%)
Jun 19, 2019	51.25	51.60	50.99	51.49	15,378,057	+0.21(+0.41%)
Jun 18, 2019	51.85	51.88	51.21	51.28	20,707,180	-0.28(-0.54%)
Jun 17, 2019	51.73	51.78	51.32	51.56	10,052,270	-0.15(-0.29%)
Jun 14, 2019	51.66	51.84	51.60	51.71	11,114,409	+0.03(+0.05%)
Jun 13, 2019	51.69	51.84	51.39	51.68	13,215,373	+0.11(+0.22%)
Jun 12, 2019	51.59	51.87	51.49	51.57	12,480,045	+0.08(+0.15%)
Jun 11, 2019	51.47	51.62	51.36	51.49	20,694,712	+0.17(+0.32%)
Jun 10, 2019	51.38	51.44	51.17	51.32	17,531,672	+0.02(+0.03%)
Jun 07, 2019	50.99	51.51	50.99	51.31	21,553,000	+0.49(+0.96%)
Jun 06, 2019	50.40	50.92	50.31	50.82	23,734,236	+0.52(+1.04%)
Jun 05, 2019	49.95	50.39	49.76	50.29	17,219,620	+0.57(+1.14%)
Jun 04, 2019	49.58	49.73	49.42	49.72	18,908,946	+0.45(+0.91%)

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.