Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	39.77	40.40	39.72	40.34	3,467,749	+0.61(+1.54%)
Aug 29, 2019	39.63	39.97	39.22	39.72	3,575,517	+0.19(+0.48%)
Aug 28, 2019	39.41	39.65	39.02	39.53	4,222,839	+0.12(+0.32%)
Aug 27, 2019	40.13	40.29	39.33	39.41	5,669,988	-0.65(-1.63%)
Aug 26, 2019	40.23	40.27	39.67	40.06	2,023,567	-0.10(-0.25%)
Aug 23, 2019	41.41	41.44	40.03	40.16	3,380,394	-0.32(-0.80%)
Aug 22, 2019	40.53	40.70	40.06	40.49	2,225,523	-0.19(-0.47%)
Aug 21, 2019	40.45	41.03	40.26	40.68	14,670,226	+0.50(+1.24%)
Aug 20, 2019	40.69	41.14	40.09	40.18	4,764,306	-0.36(-0.90%)
Aug 19, 2019	39.97	40.81	39.77	40.55	3,143,225	+0.59(+1.47%)
Aug 16, 2019	38.81	40.09	38.79	39.96	2,262,042	+1.38(+3.57%)
Aug 15, 2019	38.54	39.05	38.36	38.58	2,075,899	+0.04(+0.11%)
Aug 14, 2019	38.98	39.02	38.35	38.54	1,563,499	-0.46(-1.17%)
Aug 13, 2019	38.89	39.43	38.79	39.00	1,329,618	-0.22(-0.57%)
Aug 12, 2019	39.53	39.53	38.94	39.22	919,307	-0.24(-0.61%)
Aug 09, 2019	40.16	40.26	39.44	39.46	1,245,402	-0.82(-2.04%)
Aug 08, 2019	39.29	40.33	39.09	40.28	2,254,195	+1.13(+2.89%)
Aug 07, 2019	39.10	39.35	38.38	39.15	2,365,798	-0.09(-0.23%)
Aug 06, 2019	40.44	40.89	37.82	39.24	3,308,928	-1.44(-3.54%)
Aug 05, 2019	42.02	42.02	40.14	40.68	1,762,954	-1.43(-3.40%)
Aug 02, 2019	42.33	42.63	42.03	42.11	1,273,287	-0.20(-0.47%)
Aug 01, 2019	42.02	42.68	41.61	42.31	2,169,632	+0.26(+0.61%)
Jul 31, 2019	42.34	42.70	41.99	42.05	2,663,795	-0.10(-0.23%)
Jul 30, 2019	42.33	42.88	42.03	42.15	1,305,186	-0.16(-0.39%)
Jul 29, 2019	41.97	42.38	41.85	42.32	2,126,281	+0.40(+0.96%)
Jul 26, 2019	41.83	42.29	41.63	41.91	1,296,005	+0.20(+0.47%)
Jul 25, 2019	41.65	41.92	41.54	41.72	2,286,264	+0.07(+0.16%)
Jul 24, 2019	41.41	41.76	41.33	41.65	1,388,111	+0.30(+0.72%)
Jul 23, 2019	41.25	41.63	40.84	41.35	1,378,132	+0.21(+0.50%)
Jul 22, 2019	41.55	41.59	41.05	41.15	1,196,932	-0.24(-0.58%)
Jul 19, 2019	42.23	42.50	41.39	41.39	1,003,954	-1.07(-2.52%)
Jul 18, 2019	42.65	42.70	42.12	42.46	1,543,473	-0.31(-0.73%)
Jul 17, 2019	43.51	43.54	42.70	42.77	1,704,155	-0.53(-1.22%)
Jul 16, 2019	43.27	43.37	43.03	43.30	1,168,796	-0.04(-0.10%)
Jul 15, 2019	43.61	43.61	43.20	43.34	1,246,918	-0.21(-0.47%)
Jul 12, 2019	43.82	43.83	43.23	43.54	1,263,447	-0.21(-0.49%)
Jul 11, 2019	43.68	43.89	43.30	43.76	1,725,578	+0.06(+0.13%)
Jul 10, 2019	43.84	44.00	43.60	43.70	1,120,378	+0.04(+0.09%)
Jul 09, 2019	43.71	43.73	43.26	43.66	1,433,277	-0.14(-0.32%)
Jul 08, 2019	43.49	43.81	43.38	43.80	1,542,445	+0.26(+0.59%)
Jul 05, 2019	42.93	43.58	42.87	43.54	1,135,765	+0.39(+0.90%)
Jul 03, 2019	44.15	44.30	42.57	43.16	1,844,268	-1.28(-2.89%)
Jul 02, 2019	44.10	44.49	43.89	44.44	1,014,535	+0.54(+1.24%)
Jul 01, 2019	44.04	44.27	43.66	43.90	1,324,695	-0.07(-0.15%)
Jun 28, 2019	43.45	44.03	43.45	43.96	2,457,647	+0.49(+1.14%)
Jun 27, 2019	43.27	43.58	42.98	43.47	1,007,822	+0.34(+0.78%)
Jun 26, 2019	44.38	44.41	43.12	43.13	1,505,677	-1.33(-2.98%)
Jun 25, 2019	44.09	44.66	43.91	44.46	1,383,178	+0.50(+1.14%)
Jun 24, 2019	44.38	44.43	43.82	43.96	1,049,533	-0.37(-0.84%)
Jun 21, 2019	43.40	44.43	43.28	44.33	2,564,311	+0.63(+1.43%)
Jun 20, 2019	43.81	43.87	43.28	43.70	836,701	+0.23(+0.53%)
Jun 19, 2019	43.08	43.61	42.79	43.47	1,297,042	+0.36(+0.84%)
Jun 18, 2019	43.80	43.80	42.89	43.11	1,118,630	-0.22(-0.51%)
Jun 17, 2019	43.54	43.67	43.14	43.33	972,758	-0.34(-0.77%)
Jun 14, 2019	43.48	43.83	43.24	43.67	769,001	+0.27(+0.63%)
Jun 13, 2019	43.49	43.71	43.22	43.40	1,082,551	+0.04(+0.10%)
Jun 12, 2019	43.08	43.43	43.01	43.35	935,242	+0.38(+0.90%)
Jun 11, 2019	43.04	43.15	42.65	42.97	1,083,935	-0.13(-0.30%)
Jun 10, 2019	43.81	43.95	42.99	43.10	542,862	-0.86(-1.95%)
Jun 07, 2019	44.38	44.59	43.96	43.96	963,612	+0.02(+0.06%)
Jun 06, 2019	43.71	44.07	43.60	43.94	1,279,523	+0.43(+0.98%)
Jun 05, 2019	43.01	43.65	42.68	43.51	885,639	+0.51(+1.18%)
Jun 04, 2019	43.05	43.07	42.44	43.00	1,243,865	+0.16(+0.36%)

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.