Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	45.13	45.32	44.82	45.03	2,413,500	-0.39(-0.86%)
Aug 29, 2019	45.25	45.51	45.20	45.42	2,692,884	+0.62(+1.38%)
Aug 28, 2019	44.80	44.92	44.59	44.80	2,131,653	-0.08(-0.18%)
Aug 27, 2019	44.86	45.11	44.79	44.88	2,333,887	+0.05(+0.11%)
Aug 26, 2019	44.98	44.98	44.47	44.83	2,435,272	+0.25(+0.56%)
Aug 23, 2019	45.28	45.67	44.50	44.58	3,759,900	-0.83(-1.83%)
Aug 22, 2019	45.52	45.59	45.17	45.41	4,555,136	-0.01(-0.02%)
Aug 21, 2019	45.04	45.69	44.98	45.42	6,007,198	+0.80(+1.79%)
Aug 20, 2019	44.89	44.94	44.48	44.62	5,067,900	+0.20(+0.45%)
Aug 19, 2019	44.57	44.64	44.33	44.42	1,520,980	+0.08(+0.18%)
Aug 16, 2019	44.36	44.55	44.29	44.34	1,500,100	+0.16(+0.36%)
Aug 15, 2019	44.04	44.32	43.96	44.18	1,919,567	+0.37(+0.84%)
Aug 14, 2019	44.42	44.68	43.80	43.81	2,793,406	-1.05(-2.34%)
Aug 13, 2019	44.57	44.86	44.40	44.86	3,459,284	+0.50(+1.13%)
Aug 12, 2019	44.79	44.84	44.15	44.36	2,229,952	-0.41(-0.92%)
Aug 09, 2019	45.25	45.28	44.58	44.77	4,127,200	+0.63(+1.43%)
Aug 08, 2019	43.95	44.36	43.78	44.14	2,368,904	+0.22(+0.50%)
Aug 07, 2019	43.56	44.08	43.41	43.92	4,018,597	+0.30(+0.69%)
Aug 06, 2019	43.72	43.97	43.26	43.62	3,936,508	+0.06(+0.14%)
Aug 05, 2019	43.86	44.00	43.16	43.56	3,823,162	-0.72(-1.63%)
Aug 02, 2019	44.40	44.44	44.00	44.28	4,267,400	+0.28(+0.64%)
Aug 01, 2019	43.57	44.19	43.57	44.00	2,686,161	+0.59(+1.36%)
Jul 31, 2019	43.08	43.79	42.97	43.41	2,255,591	-0.45(-1.03%)
Jul 30, 2019	43.90	44.06	43.67	43.86	3,475,516	-0.53(-1.19%)
Jul 29, 2019	44.56	44.74	44.34	44.39	6,419,718	+0.88(+2.02%)
Jul 26, 2019	43.01	43.54	42.89	43.51	4,226,700	+0.85(+1.99%)
Jul 25, 2019	42.80	43.53	42.49	42.66	10,420,123	+2.31(+5.72%)
Jul 24, 2019	40.18	40.40	39.85	40.35	4,281,620	-0.23(-0.57%)
Jul 23, 2019	40.66	40.89	40.45	40.58	4,153,085	+0.25(+0.62%)
Jul 22, 2019	40.41	40.48	40.13	40.33	4,338,540	+0.21(+0.52%)
Jul 19, 2019	40.52	40.59	40.06	40.12	3,709,600	-0.61(-1.50%)
Jul 18, 2019	40.29	40.74	40.23	40.73	2,783,903	+0.39(+0.97%)
Jul 17, 2019	40.33	40.59	40.30	40.34	1,324,446	+0.14(+0.35%)
Jul 16, 2019	40.36	40.36	40.12	40.20	1,619,719	-0.02(-0.05%)
Jul 15, 2019	40.26	40.41	40.06	40.22	2,002,696	+0.01(+0.02%)
Jul 12, 2019	40.35	40.37	39.84	40.21	3,229,600	-0.24(-0.59%)
Jul 11, 2019	40.92	40.93	40.20	40.45	2,342,450	-0.68(-1.65%)
Jul 10, 2019	41.25	41.41	41.02	41.13	1,623,015	+0.39(+0.96%)
Jul 09, 2019	40.75	40.87	40.66	40.74	1,667,895	-0.09(-0.22%)
Jul 08, 2019	40.75	40.86	40.60	40.83	2,090,199	-0.11(-0.27%)
Jul 05, 2019	41.62	41.67	40.90	40.94	2,811,600	-1.05(-2.50%)
Jul 03, 2019	41.96	42.15	41.83	41.99	1,818,900	+0.28(+0.67%)
Jul 02, 2019	41.35	41.76	41.31	41.71	2,521,176	+0.29(+0.70%)
Jul 01, 2019	41.65	41.65	41.24	41.42	3,033,708	+0.14(+0.34%)
Jun 28, 2019	41.49	41.49	41.10	41.28	2,304,800	+0.29(+0.71%)
Jun 27, 2019	40.86	41.17	40.86	40.99	1,683,755	+0.02(+0.05%)
Jun 26, 2019	41.23	41.24	40.76	40.97	1,737,945	-0.43(-1.04%)
Jun 25, 2019	41.63	41.70	41.23	41.40	1,382,075	-0.09(-0.22%)
Jun 24, 2019	41.53	41.64	41.31	41.49	1,940,007	+0.13(+0.31%)
Jun 21, 2019	41.08	41.42	40.66	41.36	2,701,700	-0.25(-0.60%)
Jun 20, 2019	41.92	42.08	41.52	41.61	3,353,210	-0.07(-0.17%)
Jun 19, 2019	41.18	41.75	41.15	41.68	3,027,085	+0.73(+1.78%)
Jun 18, 2019	40.59	41.03	40.51	40.95	3,258,487	+0.97(+2.43%)
Jun 17, 2019	39.56	40.13	39.55	39.98	1,864,150	+0.31(+0.78%)
Jun 14, 2019	39.68	39.96	39.62	39.67	1,477,800	-0.24(-0.60%)
Jun 13, 2019	39.81	40.01	39.60	39.91	2,020,009	-0.02(-0.05%)
Jun 12, 2019	39.52	39.98	39.52	39.93	2,507,327	+0.54(+1.37%)
Jun 11, 2019	39.69	39.74	39.30	39.39	2,378,056	-0.20(-0.51%)
Jun 10, 2019	39.16	39.72	39.08	39.59	2,928,916	+0.57(+1.46%)
Jun 07, 2019	39.19	39.27	38.88	39.02	2,070,800	+0.19(+0.49%)
Jun 06, 2019	38.81	39.14	38.73	38.83	2,259,520	+0.47(+1.23%)
Jun 05, 2019	38.44	38.56	38.28	38.36	2,097,303	-0.23(-0.60%)
Jun 04, 2019	38.43	38.66	38.19	38.59	3,415,353	+0.69(+1.82%)

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.