Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	34.17	34.76	34.00	34.43	1,048,000	+0.46(+1.35%)
Aug 29, 2019	33.80	34.52	33.73	33.97	1,241,617	+0.32(+0.95%)
Aug 28, 2019	34.34	34.34	33.62	33.65	1,266,375	-0.69(-2.01%)
Aug 27, 2019	34.92	35.16	34.13	34.34	1,937,973	-0.41(-1.18%)
Aug 26, 2019	35.03	35.20	34.47	34.75	2,169,315	-0.19(-0.54%)
Aug 23, 2019	35.62	35.87	34.80	34.94	1,689,700	-0.75(-2.10%)
Aug 22, 2019	34.78	35.73	34.78	35.69	997,052	+0.79(+2.26%)
Aug 21, 2019	35.33	35.66	34.73	34.90	1,792,710	-0.19(-0.54%)
Aug 20, 2019	36.45	36.45	35.01	35.09	1,274,614	-1.35(-3.70%)
Aug 19, 2019	36.91	37.32	36.04	36.44	1,136,408	-0.04(-0.11%)
Aug 16, 2019	35.29	36.73	35.29	36.48	1,108,400	+1.36(+3.87%)
Aug 15, 2019	36.03	36.50	35.09	35.12	1,166,309	-0.94(-2.61%)
Aug 14, 2019	36.66	36.72	36.05	36.06	1,074,045	-0.93(-2.51%)
Aug 13, 2019	36.93	37.69	36.79	36.99	1,307,229	-0.04(-0.11%)
Aug 12, 2019	37.69	37.75	36.55	37.03	1,313,328	-0.89(-2.35%)
Aug 09, 2019	38.00	38.41	37.66	37.92	1,375,800	-0.23(-0.60%)
Aug 08, 2019	38.21	38.48	37.81	38.15	1,529,584	+0.12(+0.32%)
Aug 07, 2019	38.18	38.34	37.49	38.03	1,629,262	-0.28(-0.73%)
Aug 06, 2019	38.31	38.40	37.28	38.31	2,256,486	+0.20(+0.52%)
Aug 05, 2019	37.75	38.21	37.11	38.11	2,500,024	+0.11(+0.29%)
Aug 02, 2019	37.45	40.22	36.62	38.00	6,353,100	-2.76(-6.77%)
Aug 01, 2019	41.00	41.96	40.69	40.76	1,876,822	-0.26(-0.63%)
Jul 31, 2019	41.61	42.16	40.93	41.02	1,269,268	-0.54(-1.30%)
Jul 30, 2019	41.45	42.36	41.17	41.56	1,576,486	+0.15(+0.36%)
Jul 29, 2019	41.50	41.67	39.96	41.41	2,261,723	-0.11(-0.26%)
Jul 26, 2019	40.44	41.73	40.28	41.52	1,994,100	+1.26(+3.13%)
Jul 25, 2019	39.76	40.32	39.36	40.26	1,294,537	+0.40(+1.00%)
Jul 24, 2019	40.54	41.01	39.81	39.86	2,034,046	-0.70(-1.73%)
Jul 23, 2019	41.38	41.49	40.40	40.56	1,829,161	-0.74(-1.79%)
Jul 22, 2019	41.20	41.43	40.64	41.30	2,573,148	+0.33(+0.81%)
Jul 19, 2019	42.03	42.28	40.93	40.97	2,148,300	-1.03(-2.45%)
Jul 18, 2019	40.62	42.10	40.55	42.00	2,489,262	+1.49(+3.68%)
Jul 17, 2019	40.80	40.95	39.47	40.51	4,618,873	-1.36(-3.25%)
Jul 16, 2019	40.81	42.03	40.62	41.87	1,857,590	+1.18(+2.90%)
Jul 15, 2019	41.69	41.88	40.62	40.69	2,244,389	-0.88(-2.12%)
Jul 12, 2019	41.34	41.70	41.25	41.57	1,100,700	+0.09(+0.22%)
Jul 11, 2019	41.78	42.27	41.33	41.48	1,720,181	-0.24(-0.58%)
Jul 10, 2019	41.92	42.36	41.70	41.72	1,618,868	-0.12(-0.29%)
Jul 09, 2019	42.29	42.44	41.20	41.84	3,868,727	-0.51(-1.20%)
Jul 08, 2019	42.99	43.27	42.28	42.35	3,636,050	-0.64(-1.49%)
Jul 05, 2019	42.76	43.17	42.27	42.99	1,233,900	+0.25(+0.58%)
Jul 03, 2019	42.50	42.88	41.78	42.74	1,347,600	-0.19(-0.44%)
Jul 02, 2019	42.70	43.31	42.55	42.93	1,143,866	+0.33(+0.77%)
Jul 01, 2019	43.22	43.55	42.05	42.60	2,492,986	-0.16(-0.37%)
Jun 28, 2019	42.74	43.25	42.37	42.76	2,751,300	+0.13(+0.30%)
Jun 27, 2019	42.94	43.03	42.34	42.63	1,479,966	-0.23(-0.54%)
Jun 26, 2019	42.40	43.25	42.33	42.86	1,845,468	+0.36(+0.85%)
Jun 25, 2019	42.25	43.14	42.21	42.50	1,664,939	+0.30(+0.71%)
Jun 24, 2019	43.61	43.61	42.01	42.20	3,273,494	-1.41(-3.23%)
Jun 21, 2019	41.28	44.01	40.75	43.61	4,474,500	+2.36(+5.72%)
Jun 20, 2019	42.97	42.97	41.00	41.25	4,060,475	-1.39(-3.26%)
Jun 19, 2019	43.86	43.90	42.52	42.64	2,343,002	-1.26(-2.87%)
Jun 18, 2019	43.33	43.90	43.13	43.90	2,149,774	+0.86(+2.00%)
Jun 17, 2019	44.13	44.13	43.01	43.04	1,426,118	-1.09(-2.47%)
Jun 14, 2019	43.49	44.15	43.18	44.13	1,473,700	+0.64(+1.47%)
Jun 13, 2019	43.25	43.90	43.11	43.49	1,558,665	+0.20(+0.46%)
Jun 12, 2019	43.78	43.92	43.14	43.29	1,260,871	-0.48(-1.10%)
Jun 11, 2019	43.61	43.87	43.41	43.77	1,239,539	+0.28(+0.64%)
Jun 10, 2019	43.39	43.71	43.02	43.49	3,367,507	+0.14(+0.32%)
Jun 07, 2019	43.42	43.69	43.01	43.35	1,542,400	+0.08(+0.18%)
Jun 06, 2019	42.94	43.50	42.49	43.27	1,224,066	+0.33(+0.77%)
Jun 05, 2019	43.56	43.96	42.93	42.94	1,713,064	-0.47(-1.08%)
Jun 04, 2019	43.75	44.17	42.95	43.41	3,081,134	-0.19(-0.44%)

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.