Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	28.63	29.18	28.31	28.57	14,125,623	+0.15(+0.53%)
Aug 29, 2019	28.17	28.80	28.05	28.42	14,318,153	+0.56(+2.02%)
Aug 28, 2019	27.65	28.28	27.34	27.86	13,118,241	+0.33(+1.18%)
Aug 27, 2019	28.13	28.20	27.44	27.53	11,351,363	-0.30(-1.08%)
Aug 26, 2019	28.64	28.75	27.61	27.83	13,180,376	-0.39(-1.37%)
Aug 23, 2019	29.21	29.36	28.10	28.22	15,850,137	-1.48(-4.98%)
Aug 22, 2019	29.92	30.28	29.66	29.70	7,919,400	+0.02(+0.06%)
Aug 21, 2019	30.17	30.33	29.62	29.68	7,295,459	-0.18(-0.62%)
Aug 20, 2019	29.79	30.10	29.55	29.87	8,827,351	-0.18(-0.59%)
Aug 19, 2019	29.54	30.24	29.46	30.04	12,569,372	+1.22(+4.22%)
Aug 16, 2019	27.87	28.88	27.84	28.83	15,392,931	+0.94(+3.38%)
Aug 15, 2019	28.28	28.32	27.41	27.88	22,875,552	-0.61(-2.13%)
Aug 14, 2019	29.75	29.79	28.37	28.49	14,482,955	-2.02(-6.61%)
Aug 13, 2019	30.04	31.50	29.83	30.51	12,608,508	+0.32(+1.05%)
Aug 12, 2019	30.28	30.42	29.97	30.19	8,395,473	-0.23(-0.75%)
Aug 09, 2019	31.02	31.09	30.17	30.42	8,929,153	-0.60(-1.93%)
Aug 08, 2019	30.78	31.03	30.27	31.02	12,262,944	+0.41(+1.35%)
Aug 07, 2019	30.50	30.84	29.90	30.61	13,803,619	-0.63(-2.03%)
Aug 06, 2019	31.83	32.06	30.58	31.24	13,212,093	-0.47(-1.47%)
Aug 05, 2019	32.32	32.42	31.63	31.71	12,225,921	-1.26(-3.82%)
Aug 02, 2019	33.93	34.12	32.76	32.97	9,918,368	-0.96(-2.83%)
Aug 01, 2019	34.69	34.76	33.54	33.93	15,073,705	-1.29(-3.65%)
Jul 31, 2019	34.95	35.78	34.63	35.21	12,114,558	+0.37(+1.06%)
Jul 30, 2019	34.35	35.03	33.99	34.84	10,506,808	+0.30(+0.87%)
Jul 29, 2019	35.23	35.24	34.05	34.54	7,434,164	-0.70(-2.00%)
Jul 26, 2019	35.15	35.51	34.96	35.25	7,640,165	+0.05(+0.15%)
Jul 25, 2019	35.76	35.76	34.85	35.20	8,741,269	-0.33(-0.94%)
Jul 24, 2019	34.92	35.85	34.87	35.53	12,217,169	+0.55(+1.59%)
Jul 23, 2019	34.84	35.39	34.58	34.98	12,043,827	+0.19(+0.53%)
Jul 22, 2019	34.46	35.03	34.02	34.79	12,441,730	+0.69(+2.02%)
Jul 19, 2019	34.66	34.66	32.85	34.10	14,542,195	-0.06(-0.18%)
Jul 18, 2019	33.65	34.17	33.44	34.17	15,397,998	+0.13(+0.39%)
Jul 17, 2019	35.08	35.30	33.96	34.03	14,214,587	-1.27(-3.59%)
Jul 16, 2019	35.55	35.91	35.13	35.30	10,507,524	-0.35(-0.99%)
Jul 15, 2019	35.99	36.12	35.54	35.65	7,836,297	-0.30(-0.83%)
Jul 12, 2019	36.22	36.47	35.86	35.95	7,704,978	-0.14(-0.39%)
Jul 11, 2019	35.77	36.12	35.30	36.09	11,004,797	+0.31(+0.86%)
Jul 10, 2019	35.78	36.02	35.50	35.79	7,949,235	+0.37(+1.04%)
Jul 09, 2019	35.05	35.43	34.84	35.42	9,874,212	+0.27(+0.78%)
Jul 08, 2019	34.74	35.33	34.61	35.14	12,371,280	+0.28(+0.81%)
Jul 05, 2019	34.54	34.89	34.43	34.86	6,680,349	+0.07(+0.20%)
Jul 03, 2019	34.48	34.81	34.27	34.79	5,623,711	+0.27(+0.79%)
Jul 02, 2019	34.75	34.75	34.03	34.52	9,912,066	-0.12(-0.36%)
Jul 01, 2019	35.61	35.80	34.59	34.64	14,847,351	-0.37(-1.06%)
Jun 28, 2019	34.56	35.05	34.53	35.01	11,058,887	+0.55(+1.61%)
Jun 27, 2019	34.52	34.67	34.23	34.46	7,284,729	+0.08(+0.23%)
Jun 26, 2019	34.39	35.02	34.15	34.38	9,492,525	+0.39(+1.14%)
Jun 25, 2019	33.99	34.13	33.57	33.99	9,045,465	-0.06(-0.18%)
Jun 24, 2019	34.09	34.52	33.84	34.05	10,610,715	-0.20(-0.59%)
Jun 21, 2019	33.80	34.28	33.55	34.25	18,287,816	+0.56(+1.65%)
Jun 20, 2019	32.94	33.79	32.84	33.70	14,832,727	+1.53(+4.77%)
Jun 19, 2019	32.69	32.71	31.99	32.17	11,660,878	-0.37(-1.14%)
Jun 18, 2019	32.32	32.93	32.19	32.54	11,495,298	+0.24(+0.74%)
Jun 17, 2019	31.51	32.36	31.44	32.30	8,597,665	+0.64(+2.03%)
Jun 14, 2019	32.31	32.33	31.40	31.65	13,134,819	-0.76(-2.34%)
Jun 13, 2019	31.87	32.56	31.65	32.41	16,271,554	+1.07(+3.40%)
Jun 12, 2019	32.42	32.42	31.28	31.35	13,914,567	-0.98(-3.03%)
Jun 11, 2019	31.80	32.61	31.54	32.32	13,757,413	+1.07(+3.44%)
Jun 10, 2019	31.55	31.91	31.17	31.25	13,757,041	-0.11(-0.37%)
Jun 07, 2019	31.20	31.85	31.02	31.36	14,620,968	+0.48(+1.57%)
Jun 06, 2019	30.77	31.34	30.53	30.88	14,025,049	+0.10(+0.31%)
Jun 05, 2019	31.55	31.58	30.56	30.78	10,327,572	-0.70(-2.21%)
Jun 04, 2019	31.28	31.70	30.98	31.48	9,104,689	+0.65(+2.11%)

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.