Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	50.84	50.91	50.12	50.50	87,481,824	-0.07(-0.13%)
Aug 29, 2019	50.44	50.64	49.99	50.56	86,806,024	+0.84(+1.69%)
Aug 28, 2019	49.37	49.77	49.18	49.72	65,932,440	+0.33(+0.67%)
Aug 27, 2019	50.28	50.45	49.24	49.39	107,022,960	-0.56(-1.13%)
Aug 26, 2019	49.80	50.12	49.61	49.95	107,722,824	+0.93(+1.90%)
Aug 23, 2019	50.66	51.30	48.62	49.02	193,804,720	-2.38(-4.62%)
Aug 22, 2019	51.57	51.87	50.98	51.40	92,018,992	-0.04(-0.08%)
Aug 21, 2019	51.52	51.68	51.19	51.44	89,087,328	+0.55(+1.08%)
Aug 20, 2019	51.01	51.61	50.88	50.89	111,179,832	+0.00(+0.00%)
Aug 19, 2019	50.95	51.46	50.81	50.89	100,966,864	+0.93(+1.86%)
Aug 16, 2019	49.42	50.11	49.31	49.95	119,110,040	+1.03(+2.10%)
Aug 15, 2019	49.41	49.62	48.30	48.93	115,205,488	-0.12(-0.25%)
Aug 14, 2019	49.15	49.94	49.01	49.05	150,908,384	-1.50(-2.98%)
Aug 13, 2019	48.63	51.32	48.58	50.55	196,418,064	+2.05(+4.23%)
Aug 12, 2019	48.29	48.88	48.18	48.50	92,919,272	-0.12(-0.25%)
Aug 09, 2019	48.70	49.05	48.21	48.62	101,773,240	-0.40(-0.82%)
Aug 08, 2019	48.25	49.05	48.05	49.02	111,988,440	+1.06(+2.21%)
Aug 07, 2019	47.09	48.09	46.71	47.97	138,394,096	+0.49(+1.04%)
Aug 06, 2019	47.31	47.73	46.76	47.48	148,582,576	+0.88(+1.89%)
Aug 05, 2019	47.71	47.87	46.41	46.59	217,072,960	-2.57(-5.23%)
Aug 02, 2019	49.53	49.75	48.59	49.17	169,558,064	-1.06(-2.12%)
Aug 01, 2019	51.55	52.54	49.82	50.23	223,933,776	-1.11(-2.16%)
Jul 31, 2019	52.16	53.35	50.92	51.34	287,354,080	+1.03(+2.04%)
Jul 30, 2019	50.31	50.65	49.96	50.31	139,990,944	-0.22(-0.43%)
Jul 29, 2019	50.24	50.76	50.23	50.53	89,863,128	+0.47(+0.93%)
Jul 26, 2019	50.00	50.54	49.92	50.06	73,109,544	+0.17(+0.35%)
Jul 25, 2019	50.34	50.43	49.82	49.89	57,665,336	-0.40(-0.79%)
Jul 24, 2019	50.05	50.40	49.93	50.29	62,180,096	-0.04(-0.08%)
Jul 23, 2019	50.24	50.35	49.96	50.33	76,118,344	+0.39(+0.78%)
Jul 22, 2019	49.08	49.94	49.07	49.94	92,366,120	+1.12(+2.29%)
Jul 19, 2019	49.59	49.76	48.77	48.82	86,846,528	-0.75(-1.51%)
Jul 18, 2019	49.16	49.62	49.09	49.57	77,036,304	+0.57(+1.16%)
Jul 17, 2019	49.17	49.42	48.99	49.01	58,497,996	-0.28(-0.56%)
Jul 16, 2019	49.30	49.67	49.04	49.28	69,962,384	-0.17(-0.35%)
Jul 15, 2019	49.18	49.61	49.16	49.45	70,295,760	+0.46(+0.94%)
Jul 12, 2019	48.79	49.16	48.73	48.99	73,011,616	+0.43(+0.88%)
Jul 11, 2019	49.00	49.26	48.61	48.56	83,744,512	-0.41(-0.84%)
Jul 10, 2019	48.64	49.10	48.57	48.98	74,249,056	+0.48(+0.99%)
Jul 09, 2019	48.01	48.56	47.91	48.50	85,335,768	+0.29(+0.61%)
Jul 08, 2019	48.39	48.54	47.82	48.20	105,037,568	-1.01(-2.06%)
Jul 05, 2019	49.01	49.42	48.90	49.22	71,643,520	-0.04(-0.09%)
Jul 03, 2019	48.99	49.27	48.85	49.26	47,146,832	+0.40(+0.83%)
Jul 02, 2019	48.54	48.95	48.53	48.86	70,228,344	+0.33(+0.69%)
Jul 01, 2019	48.96	49.28	48.35	48.52	113,298,016	+0.83(+1.73%)
Jun 28, 2019	47.88	48.08	47.49	47.70	129,094,024	-0.44(-0.91%)
Jun 27, 2019	48.31	48.58	48.09	48.14	86,538,192	-0.01(-0.03%)
Jun 26, 2019	47.66	48.44	47.56	48.15	108,132,648	+1.02(+2.16%)
Jun 25, 2019	47.82	48.02	47.06	47.13	87,394,616	-0.73(-1.52%)
Jun 24, 2019	47.85	48.24	47.76	47.86	75,561,960	-0.05(-0.10%)
Jun 21, 2019	47.91	48.40	47.75	47.90	198,349,088	-0.16(-0.34%)
Jun 20, 2019	48.29	48.35	47.72	48.07	89,254,592	+0.38(+0.80%)
Jun 19, 2019	48.12	48.17	47.55	47.69	87,573,952	-0.14(-0.29%)
Jun 18, 2019	47.25	48.27	47.04	47.82	110,115,056	+1.10(+2.35%)
Jun 17, 2019	46.49	46.98	46.31	46.73	60,860,420	+0.28(+0.60%)
Jun 14, 2019	46.16	46.65	45.86	46.45	77,850,784	-0.01(-0.03%)
Jun 13, 2019	46.92	47.42	46.66	46.46	89,904,296	-0.34(-0.72%)
Jun 12, 2019	46.74	47.23	46.60	46.80	75,674,592	-0.15(-0.32%)
Jun 11, 2019	46.96	47.23	46.66	46.95	111,712,536	+0.54(+1.16%)
Jun 10, 2019	46.22	47.08	46.18	46.41	108,778,680	+0.59(+1.28%)
Jun 07, 2019	44.95	46.25	44.77	45.82	127,325,088	+1.19(+2.66%)
Jun 06, 2019	44.12	44.70	43.90	44.64	93,424,880	+0.65(+1.47%)
Jun 05, 2019	44.41	44.58	43.65	43.99	123,510,928	+0.70(+1.61%)
Jun 04, 2019	42.28	43.34	42.06	43.29	128,337,360	+1.46(+3.48%)

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.