Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	30.77	31.17	29.98	30.08	1,499,200	-0.51(-1.67%)
Aug 29, 2019	30.87	31.34	30.02	30.59	1,404,329	-0.09(-0.29%)
Aug 28, 2019	30.19	30.70	29.67	30.68	1,447,281	+0.35(+1.15%)
Aug 27, 2019	30.78	31.00	29.97	30.33	1,070,181	-0.18(-0.59%)
Aug 26, 2019	31.20	31.20	30.05	30.51	1,398,603	-0.18(-0.59%)
Aug 23, 2019	32.28	32.85	30.64	30.69	1,453,000	-1.77(-5.45%)
Aug 22, 2019	32.18	32.91	31.80	32.46	1,569,554	+0.37(+1.15%)
Aug 21, 2019	31.88	32.40	31.51	32.09	1,387,419	+0.58(+1.84%)
Aug 20, 2019	32.11	32.70	31.47	31.51	1,513,102	-0.73(-2.26%)
Aug 19, 2019	32.08	33.23	32.08	32.24	2,178,080	+0.54(+1.70%)
Aug 16, 2019	31.56	32.79	31.12	31.70	2,420,900	+1.18(+3.87%)
Aug 15, 2019	33.92	34.49	30.21	30.52	7,331,468	-3.06(-9.11%)
Aug 14, 2019	33.75	34.63	33.26	33.58	2,665,333	-1.32(-3.78%)
Aug 13, 2019	33.94	35.30	33.51	34.90	1,868,404	+0.64(+1.87%)
Aug 12, 2019	35.20	35.39	33.82	34.26	2,661,542	-1.81(-5.02%)
Aug 09, 2019	37.63	37.67	35.80	36.07	3,595,000	-2.03(-5.33%)
Aug 08, 2019	35.78	38.47	35.78	38.10	2,926,604	+2.69(+7.60%)
Aug 07, 2019	34.65	35.47	34.52	35.41	1,518,443	-0.19(-0.53%)
Aug 06, 2019	35.08	35.70	34.33	35.60	1,805,718	+1.13(+3.28%)
Aug 05, 2019	35.22	35.45	33.77	34.47	3,199,843	-2.01(-5.51%)
Aug 02, 2019	34.98	36.52	34.66	36.48	2,283,900	+0.94(+2.64%)
Aug 01, 2019	35.20	35.59	34.50	35.54	2,628,930	+0.53(+1.51%)
Jul 31, 2019	35.90	36.09	33.90	35.01	2,384,274	-0.78(-2.18%)
Jul 30, 2019	36.00	37.57	35.02	35.79	5,369,134	+1.25(+3.62%)
Jul 29, 2019	34.22	34.85	33.79	34.54	1,129,612	+0.38(+1.11%)
Jul 26, 2019	32.50	34.57	32.25	34.16	2,275,000	+1.77(+5.46%)
Jul 25, 2019	33.00	33.88	32.05	32.39	2,635,321	-0.92(-2.76%)
Jul 24, 2019	33.89	34.88	32.68	33.31	3,013,144	-1.18(-3.42%)
Jul 23, 2019	36.40	36.96	34.22	34.49	2,349,383	-1.73(-4.78%)
Jul 22, 2019	35.11	36.49	34.82	36.22	2,485,069	+1.43(+4.11%)
Jul 19, 2019	35.21	36.00	34.72	34.79	1,973,300	-0.40(-1.14%)
Jul 18, 2019	35.60	36.33	34.58	35.19	3,066,875	-0.49(-1.37%)
Jul 17, 2019	34.01	36.53	33.83	35.68	5,250,355	+1.67(+4.91%)
Jul 16, 2019	33.99	34.58	33.23	34.01	3,622,056	+0.14(+0.41%)
Jul 15, 2019	34.01	34.28	33.33	33.87	2,493,573	+0.05(+0.15%)
Jul 12, 2019	34.79	34.98	33.57	33.82	2,879,300	-1.05(-3.01%)
Jul 11, 2019	32.15	35.00	32.12	34.87	6,232,059	+2.86(+8.93%)
Jul 10, 2019	31.30	32.18	31.08	32.01	3,626,764	+1.11(+3.59%)
Jul 09, 2019	29.02	30.94	28.86	30.90	3,216,156	+1.72(+5.89%)
Jul 08, 2019	29.25	29.30	28.67	29.18	1,258,675	-0.17(-0.58%)
Jul 05, 2019	28.31	30.27	28.27	29.35	2,526,500	+0.90(+3.16%)
Jul 03, 2019	28.50	28.72	28.04	28.45	553,700	-0.07(-0.25%)
Jul 02, 2019	28.88	28.93	28.15	28.52	1,615,980	-0.40(-1.38%)
Jul 01, 2019	30.00	30.48	28.64	28.92	1,821,162	-0.66(-2.23%)
Jun 28, 2019	29.47	30.00	28.96	29.58	2,047,000	+0.78(+2.71%)
Jun 27, 2019	28.68	29.48	28.53	28.80	1,267,404	+0.35(+1.23%)
Jun 26, 2019	28.24	28.58	27.99	28.45	1,155,381	+0.25(+0.89%)
Jun 25, 2019	28.79	28.98	27.86	28.20	1,207,362	-0.50(-1.74%)
Jun 24, 2019	29.15	29.20	28.55	28.70	1,032,099	-0.44(-1.51%)
Jun 21, 2019	29.01	29.67	28.22	29.14	1,575,300	-0.30(-1.02%)
Jun 20, 2019	29.74	29.98	29.37	29.44	1,197,990	+0.07(+0.24%)
Jun 19, 2019	30.10	30.19	29.10	29.37	2,020,048	-0.58(-1.94%)
Jun 18, 2019	29.63	30.76	29.42	29.95	2,629,706	+0.66(+2.25%)
Jun 17, 2019	28.38	29.44	28.31	29.29	1,444,990	+0.96(+3.39%)
Jun 14, 2019	28.62	28.70	27.64	28.33	1,213,100	-0.21(-0.74%)
Jun 13, 2019	28.39	29.61	28.27	28.54	3,025,953	+0.37(+1.31%)
Jun 12, 2019	27.61	28.31	27.15	28.17	1,486,052	+0.29(+1.04%)
Jun 11, 2019	28.41	28.93	27.36	27.88	1,503,717	-0.12(-0.43%)
Jun 10, 2019	27.66	28.75	26.89	28.00	2,623,175	+1.37(+5.14%)
Jun 07, 2019	27.21	27.31	26.51	26.63	2,201,700	-0.40(-1.48%)
Jun 06, 2019	26.32	27.19	25.53	27.03	1,681,144	+0.74(+2.81%)
Jun 05, 2019	26.71	27.00	25.94	26.29	1,330,391	+0.06(+0.23%)
Jun 04, 2019	25.14	26.66	24.83	26.23	2,226,275	+1.54(+6.24%)

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.