Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	28.87	29.27	28.81	29.01	2,051,991	+0.45(+1.56%)
Aug 29, 2019	28.37	28.71	28.20	28.56	1,360,440	+0.55(+1.95%)
Aug 28, 2019	27.59	28.10	27.44	28.02	2,112,434	+0.38(+1.38%)
Aug 27, 2019	28.43	28.46	27.64	27.64	1,431,033	-0.45(-1.62%)
Aug 26, 2019	28.46	28.52	27.96	28.09	1,224,170	+0.15(+0.55%)
Aug 23, 2019	28.82	28.98	27.82	27.94	2,098,065	-1.14(-3.91%)
Aug 22, 2019	29.31	29.56	28.96	29.07	1,441,787	-0.09(-0.31%)
Aug 21, 2019	29.33	29.38	29.04	29.16	948,283	+0.17(+0.60%)
Aug 20, 2019	29.41	29.53	28.80	28.99	1,590,512	-0.62(-2.09%)
Aug 19, 2019	29.79	29.95	29.54	29.61	1,455,547	+0.27(+0.93%)
Aug 16, 2019	28.78	29.46	28.73	29.34	1,436,427	+0.84(+2.94%)
Aug 15, 2019	29.05	29.15	28.34	28.50	1,940,171	-0.46(-1.60%)
Aug 14, 2019	30.12	30.12	28.90	28.96	2,099,857	-1.76(-5.74%)
Aug 13, 2019	29.98	31.39	29.97	30.73	1,677,453	+0.58(+1.93%)
Aug 12, 2019	30.57	30.62	29.98	30.15	864,308	-0.63(-2.04%)
Aug 09, 2019	30.96	31.23	30.65	30.77	1,123,256	-0.46(-1.48%)
Aug 08, 2019	30.57	31.27	30.55	31.24	1,374,979	+0.90(+2.97%)
Aug 07, 2019	29.96	30.43	29.81	30.34	1,370,690	-0.04(-0.12%)
Aug 06, 2019	30.50	30.69	29.81	30.37	1,744,591	+0.09(+0.30%)
Aug 05, 2019	31.24	31.60	30.10	30.28	2,588,347	-1.56(-4.88%)
Aug 02, 2019	31.54	32.08	31.40	31.84	2,034,287	+0.15(+0.49%)
Aug 01, 2019	32.59	32.61	31.40	31.68	2,858,831	-0.85(-2.63%)
Jul 31, 2019	32.00	32.80	31.96	32.54	3,738,055	+0.53(+1.65%)
Jul 30, 2019	32.01	32.21	31.52	32.01	2,420,667	-0.35(-1.07%)
Jul 29, 2019	32.52	32.69	31.76	32.36	2,045,637	-0.29(-0.89%)
Jul 26, 2019	32.32	33.00	32.09	32.65	2,078,931	+0.30(+0.93%)
Jul 25, 2019	32.14	32.99	32.06	32.35	2,474,879	-0.11(-0.34%)
Jul 24, 2019	32.96	32.96	31.78	32.46	3,846,814	-0.72(-2.17%)
Jul 23, 2019	30.01	33.33	29.70	33.18	7,532,024	+2.00(+6.42%)
Jul 22, 2019	31.81	31.81	31.05	31.17	4,277,192	-0.52(-1.64%)
Jul 19, 2019	32.58	32.74	31.68	31.69	2,527,464	-0.81(-2.49%)
Jul 18, 2019	32.54	32.61	32.22	32.50	1,576,905	-0.11(-0.33%)
Jul 17, 2019	33.20	33.27	32.59	32.61	1,189,302	-0.67(-2.02%)
Jul 16, 2019	32.97	33.52	32.80	33.28	1,144,058	+0.19(+0.58%)
Jul 15, 2019	33.40	33.42	32.83	33.09	1,419,435	-0.22(-0.66%)
Jul 12, 2019	32.98	33.64	32.98	33.31	1,198,030	+0.48(+1.47%)
Jul 11, 2019	32.47	32.85	32.27	32.83	1,339,699	+0.42(+1.29%)
Jul 10, 2019	32.49	32.77	32.30	32.41	1,204,204	+0.17(+0.54%)
Jul 09, 2019	32.30	32.52	31.89	32.24	1,901,037	-0.27(-0.84%)
Jul 08, 2019	32.70	33.15	32.38	32.51	1,603,352	-0.25(-0.75%)
Jul 05, 2019	32.68	32.94	32.09	32.76	1,736,731	-0.22(-0.66%)
Jul 03, 2019	32.21	33.18	32.06	32.98	1,124,576	+0.99(+3.10%)
Jul 02, 2019	32.41	32.41	31.72	31.98	1,945,486	-0.46(-1.43%)
Jul 01, 2019	33.21	33.38	32.08	32.45	1,934,878	-0.14(-0.42%)
Jun 28, 2019	32.52	32.98	32.43	32.58	2,646,333	+0.22(+0.67%)
Jun 27, 2019	32.68	32.77	32.22	32.37	1,577,383	-0.08(-0.25%)
Jun 26, 2019	32.15	32.57	32.01	32.45	1,409,808	+0.45(+1.39%)
Jun 25, 2019	32.21	32.38	31.92	32.00	1,625,175	-0.10(-0.31%)
Jun 24, 2019	33.31	33.50	31.93	32.10	2,568,521	-1.22(-3.66%)
Jun 21, 2019	33.10	33.33	32.51	33.32	4,165,121	+0.57(+1.75%)
Jun 20, 2019	32.20	32.86	31.98	32.75	2,451,216	+1.00(+3.15%)
Jun 19, 2019	32.03	32.17	31.64	31.75	1,600,496	-0.06(-0.20%)
Jun 18, 2019	31.69	32.48	31.53	31.81	2,156,462	+0.38(+1.22%)
Jun 17, 2019	31.57	31.79	31.37	31.43	1,485,893	-0.07(-0.23%)
Jun 14, 2019	31.57	31.58	31.16	31.50	960,513	-0.24(-0.75%)
Jun 13, 2019	31.51	31.83	31.42	31.74	1,057,986	+0.32(+1.01%)
Jun 12, 2019	31.77	31.77	31.31	31.42	1,233,224	-0.49(-1.54%)
Jun 11, 2019	32.37	32.49	31.85	31.91	1,604,692	+0.03(+0.09%)
Jun 10, 2019	31.78	32.39	31.64	31.88	1,279,266	+0.37(+1.18%)
Jun 07, 2019	31.36	31.79	31.10	31.51	1,365,281	+0.29(+0.93%)
Jun 06, 2019	31.23	31.47	30.92	31.22	2,807,351	-0.04(-0.12%)
Jun 05, 2019	31.27	31.40	30.87	31.26	2,189,501	+0.12(+0.38%)
Jun 04, 2019	30.92	31.27	30.23	31.14	2,166,414	+0.66(+2.18%)

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.