Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	43.68	44.65	43.03	43.21	434,808	-0.08(-0.18%)
Aug 29, 2019	43.01	43.61	43.01	43.29	550,522	+0.69(+1.62%)
Aug 28, 2019	42.35	43.37	42.35	42.60	332,581	+0.11(+0.27%)
Aug 27, 2019	43.61	43.87	42.17	42.48	268,265	-0.82(-1.90%)
Aug 26, 2019	43.52	43.59	43.01	43.30	213,356	+0.26(+0.60%)
Aug 23, 2019	44.17	45.02	42.89	43.05	265,798	-1.34(-3.02%)
Aug 22, 2019	44.96	45.15	44.36	44.39	150,470	-0.27(-0.59%)
Aug 21, 2019	44.88	44.88	44.39	44.65	112,376	+0.27(+0.60%)
Aug 20, 2019	44.68	44.74	44.23	44.39	76,158	-0.45(-1.00%)
Aug 19, 2019	45.09	45.09	44.46	44.84	157,753	+0.68(+1.54%)
Aug 16, 2019	43.78	44.65	43.71	44.16	172,859	+0.74(+1.71%)
Aug 15, 2019	43.79	44.05	43.12	43.42	169,713	-0.36(-0.83%)
Aug 14, 2019	43.86	44.16	43.28	43.78	130,492	-1.17(-2.59%)
Aug 13, 2019	44.43	45.69	43.97	44.95	187,352	+0.49(+1.11%)
Aug 12, 2019	44.87	45.11	44.41	44.45	108,235	-0.87(-1.91%)
Aug 09, 2019	45.47	45.52	44.31	45.32	99,844	-0.34(-0.75%)
Aug 08, 2019	45.08	45.84	44.84	45.66	137,867	+1.06(+2.38%)
Aug 07, 2019	44.21	44.80	43.28	44.60	198,788	-0.50(-1.12%)
Aug 06, 2019	45.48	45.58	44.37	45.11	317,155	+0.05(+0.12%)
Aug 05, 2019	46.00	46.32	44.16	45.05	314,098	-1.98(-4.21%)
Aug 02, 2019	48.23	48.23	46.73	47.03	413,866	-0.95(-1.99%)
Aug 01, 2019	49.95	50.25	47.69	47.99	315,542	-1.97(-3.94%)
Jul 31, 2019	50.12	50.67	49.82	49.95	301,877	-0.34(-0.68%)
Jul 30, 2019	48.86	50.33	48.85	50.30	203,736	+1.00(+2.03%)
Jul 29, 2019	50.07	50.24	49.24	49.30	139,290	-0.78(-1.56%)
Jul 26, 2019	49.76	50.22	49.02	50.08	163,078	+0.55(+1.10%)
Jul 25, 2019	50.49	50.54	49.37	49.53	233,244	-0.85(-1.69%)
Jul 24, 2019	48.30	50.41	48.14	50.39	275,468	+1.69(+3.47%)
Jul 23, 2019	47.76	48.86	46.05	48.70	596,999	+0.25(+0.51%)
Jul 22, 2019	49.21	49.29	48.39	48.45	271,742	-0.95(-1.92%)
Jul 19, 2019	48.86	49.59	48.79	49.40	134,193	+0.35(+0.72%)
Jul 18, 2019	48.41	49.23	48.28	49.05	177,352	+0.63(+1.31%)
Jul 17, 2019	48.64	48.77	48.13	48.42	249,348	-0.47(-0.97%)
Jul 16, 2019	48.80	49.45	48.55	48.89	162,293	+0.15(+0.31%)
Jul 15, 2019	49.59	49.59	48.51	48.74	207,181	-0.82(-1.65%)
Jul 12, 2019	49.01	49.89	48.71	49.56	137,832	+0.48(+0.99%)
Jul 11, 2019	48.68	49.16	48.28	49.08	124,498	+0.61(+1.25%)
Jul 10, 2019	49.11	49.17	48.33	48.47	171,558	-0.58(-1.18%)
Jul 09, 2019	48.66	49.15	48.57	49.05	127,544	-0.13(-0.27%)
Jul 08, 2019	49.33	49.78	48.83	49.18	221,515	-0.63(-1.27%)
Jul 05, 2019	49.08	49.92	49.08	49.81	109,401	+0.88(+1.80%)
Jul 03, 2019	48.79	49.26	48.65	48.93	71,531	+0.30(+0.61%)
Jul 02, 2019	48.80	49.07	48.30	48.64	142,234	-0.19(-0.40%)
Jul 01, 2019	48.94	48.95	48.35	48.83	272,605	+0.50(+1.04%)
Jun 28, 2019	48.21	48.63	48.08	48.33	1,046,250	+0.48(+1.01%)
Jun 27, 2019	47.15	47.87	47.15	47.84	177,021	+0.93(+1.99%)
Jun 26, 2019	47.00	47.40	46.82	46.91	158,861	+0.15(+0.32%)
Jun 25, 2019	47.35	47.35	46.50	46.76	219,805	-0.58(-1.23%)
Jun 24, 2019	48.01	48.17	47.32	47.34	179,797	-0.52(-1.08%)
Jun 21, 2019	47.84	48.44	47.81	47.86	414,292	-0.21(-0.44%)
Jun 20, 2019	48.50	48.50	47.11	48.07	180,670	+0.06(+0.13%)
Jun 19, 2019	48.17	48.87	47.71	48.01	162,190	-0.13(-0.27%)
Jun 18, 2019	47.13	48.26	47.13	48.14	112,478	+1.12(+2.37%)
Jun 17, 2019	47.10	47.77	46.91	47.03	133,614	-0.11(-0.24%)
Jun 14, 2019	46.85	47.32	46.28	47.14	267,021	+0.40(+0.85%)
Jun 13, 2019	46.73	47.15	46.51	46.75	125,324	+0.26(+0.57%)
Jun 12, 2019	46.54	46.82	46.02	46.48	91,313	-0.26(-0.55%)
Jun 11, 2019	47.16	47.37	46.54	46.74	129,786	+0.04(+0.09%)
Jun 10, 2019	46.32	47.29	46.32	46.69	191,598	+0.54(+1.16%)
Jun 07, 2019	46.26	46.26	45.72	46.16	166,149	-0.11(-0.25%)
Jun 06, 2019	46.42	47.36	45.65	46.27	114,878	-0.25(-0.53%)
Jun 05, 2019	46.82	46.97	45.86	46.52	126,884	-0.45(-0.95%)
Jun 04, 2019	46.47	46.99	46.19	46.97	200,345	+1.27(+2.77%)

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.