Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	44.31	45.10	44.24	44.46	16,695,784	+0.59(+1.34%)
Aug 29, 2019	43.20	44.41	43.13	43.87	19,023,914	+1.49(+3.52%)
Aug 28, 2019	41.35	42.49	40.92	42.38	11,761,418	+0.70(+1.67%)
Aug 27, 2019	42.93	43.02	41.59	41.68	19,479,316	-0.97(-2.28%)
Aug 26, 2019	42.96	42.99	42.39	42.65	12,508,723	+0.46(+1.09%)
Aug 23, 2019	43.11	44.17	41.90	42.19	28,048,476	-1.79(-4.06%)
Aug 22, 2019	43.70	44.64	43.26	43.98	20,976,630	+0.60(+1.38%)
Aug 21, 2019	44.01	44.20	43.12	43.38	15,260,937	-0.06(-0.14%)
Aug 20, 2019	44.05	44.17	43.25	43.44	13,437,988	-0.77(-1.73%)
Aug 19, 2019	43.87	44.56	43.55	44.21	23,029,528	+1.43(+3.35%)
Aug 16, 2019	41.88	43.09	41.79	42.77	18,486,894	+1.29(+3.10%)
Aug 15, 2019	41.58	41.80	40.76	41.49	16,517,815	+0.20(+0.48%)
Aug 14, 2019	42.11	42.38	40.92	41.29	25,086,394	-2.09(-4.82%)
Aug 13, 2019	41.86	44.27	41.75	43.38	33,865,996	+2.00(+4.84%)
Aug 12, 2019	40.32	41.64	40.24	41.38	24,377,930	+0.60(+1.47%)
Aug 09, 2019	41.29	41.49	40.14	40.78	23,316,916	-1.09(-2.60%)
Aug 08, 2019	41.34	42.00	40.93	41.87	18,881,678	+0.86(+2.11%)
Aug 07, 2019	41.26	42.18	39.97	41.00	36,233,812	-0.85(-2.04%)
Aug 06, 2019	41.91	42.42	40.94	41.86	27,332,106	+0.67(+1.62%)
Aug 05, 2019	41.64	41.75	40.62	41.19	35,779,452	-2.10(-4.85%)
Aug 02, 2019	41.88	43.61	41.47	43.29	32,535,570	+0.47(+1.10%)
Aug 01, 2019	44.20	45.14	42.06	42.82	38,584,748	-1.27(-2.87%)
Jul 31, 2019	45.88	45.95	43.65	44.09	35,106,904	-2.52(-5.42%)
Jul 30, 2019	46.04	46.83	45.36	46.61	21,672,810	+0.63(+1.37%)
Jul 29, 2019	46.03	46.13	45.03	45.98	22,330,648	-0.66(-1.41%)
Jul 26, 2019	47.08	47.27	46.25	46.64	20,034,248	-0.27(-0.59%)
Jul 25, 2019	47.53	47.83	46.74	46.92	28,593,998	-0.22(-0.46%)
Jul 24, 2019	46.11	47.37	45.98	47.13	33,718,688	+1.02(+2.22%)
Jul 23, 2019	45.94	46.30	45.40	46.11	29,866,892	-0.24(-0.51%)
Jul 22, 2019	45.67	46.57	45.48	46.35	46,853,172	+1.64(+3.67%)
Jul 19, 2019	44.32	45.18	43.83	44.71	40,043,956	+0.83(+1.90%)
Jul 18, 2019	42.83	44.13	42.72	43.87	26,946,734	+1.28(+3.00%)
Jul 17, 2019	42.23	42.97	41.84	42.59	19,878,610	+0.30(+0.72%)
Jul 16, 2019	43.26	43.31	42.16	42.29	31,798,842	-1.32(-3.02%)
Jul 15, 2019	43.89	44.46	42.93	43.61	27,099,380	-0.11(-0.25%)
Jul 12, 2019	42.97	43.90	42.59	43.71	33,862,892	+1.01(+2.37%)
Jul 11, 2019	42.45	42.76	41.68	42.70	30,936,864	+0.57(+1.35%)
Jul 10, 2019	41.48	43.21	41.29	42.13	52,526,528	+1.52(+3.75%)
Jul 09, 2019	39.41	40.67	39.36	40.61	28,761,116	+0.92(+2.33%)
Jul 08, 2019	38.33	39.88	38.24	39.69	28,655,140	+0.97(+2.51%)
Jul 05, 2019	38.25	38.85	38.11	38.72	18,742,868	-0.17(-0.43%)
Jul 03, 2019	38.91	39.06	38.47	38.88	13,724,990	-0.01(-0.03%)
Jul 02, 2019	38.91	39.31	38.33	38.89	30,298,402	-0.51(-1.30%)
Jul 01, 2019	40.41	40.96	39.03	39.40	62,183,576	+1.50(+3.96%)
Jun 28, 2019	38.66	38.70	37.37	37.90	62,519,944	+0.51(+1.37%)
Jun 27, 2019	36.19	37.65	35.86	37.39	52,513,984	+1.01(+2.78%)
Jun 26, 2019	35.23	36.94	35.06	36.38	102,074,728	+4.28(+13.34%)
Jun 25, 2019	32.75	33.27	32.03	32.10	40,155,052	-0.52(-1.60%)
Jun 24, 2019	32.61	33.47	32.43	32.62	27,795,478	-0.04(-0.12%)
Jun 21, 2019	33.10	33.28	32.15	32.66	39,565,304	-0.86(-2.58%)
Jun 20, 2019	34.22	34.63	33.41	33.52	22,071,232	+0.19(+0.56%)
Jun 19, 2019	34.07	34.07	33.11	33.33	20,793,042	-0.34(-1.02%)
Jun 18, 2019	32.31	34.27	32.31	33.68	34,320,824	+1.83(+5.74%)
Jun 17, 2019	31.96	32.26	31.57	31.85	20,413,176	-0.23(-0.70%)
Jun 14, 2019	31.87	32.25	31.67	32.08	20,073,652	-0.71(-2.16%)
Jun 13, 2019	32.49	33.04	32.42	32.78	16,871,248	+0.41(+1.27%)
Jun 12, 2019	33.40	33.49	32.15	32.37	29,258,262	-1.85(-5.40%)
Jun 11, 2019	35.16	35.35	34.13	34.22	19,555,776	-0.10(-0.29%)
Jun 10, 2019	33.98	34.90	33.90	34.32	22,106,812	+0.93(+2.80%)
Jun 07, 2019	32.95	33.42	32.63	33.38	21,820,370	+0.51(+1.55%)
Jun 06, 2019	32.67	33.22	32.35	32.87	21,466,570	+0.13(+0.39%)
Jun 05, 2019	34.57	34.76	32.45	32.74	27,552,032	-1.13(-3.33%)
Jun 04, 2019	32.76	33.94	32.51	33.87	25,521,096	+1.64(+5.09%)

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.