Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	46.52	46.78	45.27	45.71	926,079	-0.67(-1.45%)
Aug 29, 2019	46.82	47.07	45.54	46.38	1,147,287	+0.08(+0.18%)
Aug 28, 2019	45.20	47.08	44.44	46.30	4,272,106	+2.20(+5.00%)
Aug 27, 2019	43.22	44.31	41.80	44.09	3,792,848	+3.84(+9.54%)
Aug 26, 2019	39.67	40.52	39.63	40.25	743,679	+0.70(+1.76%)
Aug 23, 2019	40.88	41.16	39.33	39.56	1,061,284	-1.64(-3.97%)
Aug 22, 2019	40.44	41.25	39.44	41.19	1,712,661	+0.92(+2.28%)
Aug 21, 2019	39.50	40.53	39.25	40.27	974,818	+0.75(+1.91%)
Aug 20, 2019	39.60	39.93	38.21	39.52	969,594	-0.11(-0.28%)
Aug 19, 2019	39.66	40.12	38.99	39.63	787,574	+0.32(+0.82%)
Aug 16, 2019	39.56	39.96	38.77	39.31	908,552	-0.23(-0.58%)
Aug 15, 2019	41.89	41.89	39.50	39.54	1,415,710	-2.26(-5.41%)
Aug 14, 2019	41.28	42.08	40.51	41.80	1,007,782	+0.28(+0.66%)
Aug 13, 2019	41.78	42.15	41.06	41.52	828,328	+0.24(+0.58%)
Aug 12, 2019	42.28	42.47	41.24	41.28	1,189,955	-0.99(-2.35%)
Aug 09, 2019	42.05	42.76	41.67	42.27	738,076	+0.02(+0.05%)
Aug 08, 2019	40.69	42.79	40.69	42.25	1,940,088	+1.76(+4.33%)
Aug 07, 2019	38.67	41.30	38.67	40.50	2,147,136	+0.96(+2.43%)
Aug 06, 2019	39.28	39.99	38.99	39.54	1,446,035	+0.47(+1.19%)
Aug 05, 2019	39.78	40.18	38.69	39.07	1,242,643	-1.05(-2.62%)
Aug 02, 2019	40.14	40.71	39.57	40.12	1,288,107	-0.08(-0.20%)
Aug 01, 2019	40.52	40.89	39.62	40.20	1,155,144	-0.40(-0.99%)
Jul 31, 2019	40.56	41.12	40.19	40.61	659,939	+0.14(+0.34%)
Jul 30, 2019	41.23	41.38	40.00	40.47	782,029	-0.92(-2.23%)
Jul 29, 2019	42.84	42.84	41.29	41.39	808,756	-1.42(-3.31%)
Jul 26, 2019	42.46	43.03	42.46	42.81	680,864	+0.59(+1.41%)
Jul 25, 2019	40.98	42.31	40.25	42.21	956,287	+1.11(+2.69%)
Jul 24, 2019	41.44	41.87	40.28	41.11	1,040,590	-0.30(-0.73%)
Jul 23, 2019	41.91	42.09	40.62	41.41	748,109	-0.12(-0.29%)
Jul 22, 2019	41.60	42.28	41.33	41.53	878,582	+0.02(+0.04%)
Jul 19, 2019	41.56	42.60	41.49	41.51	814,980	-0.21(-0.50%)
Jul 18, 2019	41.36	42.00	40.69	41.72	637,288	+0.39(+0.95%)
Jul 17, 2019	40.64	41.63	40.44	41.33	803,328	+0.69(+1.69%)
Jul 16, 2019	41.57	41.76	39.72	40.64	1,529,358	-1.44(-3.41%)
Jul 15, 2019	41.95	42.36	41.36	42.08	591,148	+0.10(+0.24%)
Jul 12, 2019	41.78	42.80	41.74	41.98	945,158	+0.23(+0.55%)
Jul 11, 2019	42.09	42.10	41.15	41.75	517,133	-0.27(-0.65%)
Jul 10, 2019	42.04	42.24	41.25	42.02	647,332	+0.02(+0.04%)
Jul 09, 2019	41.86	42.19	41.23	42.00	627,295	-0.46(-1.08%)
Jul 08, 2019	42.20	42.53	41.45	42.46	546,062	+0.06(+0.15%)
Jul 05, 2019	41.01	42.89	40.91	42.40	641,811	+0.94(+2.27%)
Jul 03, 2019	40.97	42.19	40.77	41.46	442,058	+0.66(+1.61%)
Jul 02, 2019	41.18	41.52	40.26	40.80	534,100	-0.32(-0.78%)
Jul 01, 2019	41.07	41.69	40.50	41.12	797,553	+0.24(+0.58%)
Jun 28, 2019	39.60	40.96	39.57	40.88	1,146,661	+1.23(+3.09%)
Jun 27, 2019	39.02	39.92	38.87	39.66	813,991	+0.87(+2.24%)
Jun 26, 2019	38.96	39.03	37.95	38.79	1,515,762	-0.34(-0.86%)
Jun 25, 2019	40.34	40.34	38.43	39.12	1,507,223	-1.19(-2.95%)
Jun 24, 2019	40.78	40.91	39.55	40.31	1,410,088	-0.25(-0.61%)
Jun 21, 2019	42.92	42.99	40.45	40.56	1,857,718	-2.55(-5.92%)
Jun 20, 2019	44.16	44.89	42.71	43.11	1,178,606	-1.81(-4.03%)
Jun 19, 2019	44.82	44.93	43.84	44.92	534,192	+0.13(+0.29%)
Jun 18, 2019	46.43	46.58	44.67	44.79	491,062	-1.59(-3.43%)
Jun 17, 2019	46.50	46.82	46.08	46.38	324,258	+0.00(+0.00%)
Jun 14, 2019	46.15	46.74	45.85	46.38	637,216	+0.22(+0.48%)
Jun 13, 2019	45.24	46.38	44.99	46.16	567,745	+1.05(+2.33%)
Jun 12, 2019	45.17	45.62	44.99	45.11	235,220	-0.05(-0.12%)
Jun 11, 2019	44.98	45.68	44.98	45.17	538,415	+0.19(+0.43%)
Jun 10, 2019	46.48	46.80	44.33	44.98	618,688	-1.26(-2.73%)
Jun 07, 2019	46.32	46.85	45.45	46.24	490,301	-0.01(-0.02%)
Jun 06, 2019	44.92	46.77	44.92	46.25	742,915	+1.20(+2.66%)
Jun 05, 2019	44.46	45.21	43.91	45.05	715,122	+0.81(+1.84%)
Jun 04, 2019	44.64	45.40	43.46	44.23	1,004,790	-0.26(-0.58%)

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.