Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	33.64	33.81	33.27	33.51	1,076,300	-0.04(-0.12%)
Aug 29, 2019	33.95	34.21	33.19	33.55	1,306,679	+0.18(+0.54%)
Aug 28, 2019	33.11	33.70	32.77	33.37	1,950,509	+0.06(+0.18%)
Aug 27, 2019	32.32	33.40	32.25	33.31	2,709,323	+1.28(+4.00%)
Aug 26, 2019	32.09	32.17	31.69	32.03	1,606,378	+0.26(+0.82%)
Aug 23, 2019	32.66	32.92	31.61	31.77	1,863,200	-1.12(-3.41%)
Aug 22, 2019	33.21	33.44	32.61	32.89	1,100,713	-0.34(-1.02%)
Aug 21, 2019	33.00	33.42	32.67	33.23	1,040,724	+0.56(+1.71%)
Aug 20, 2019	32.85	32.94	32.50	32.67	1,007,875	-0.25(-0.76%)
Aug 19, 2019	33.61	33.61	32.82	32.92	1,169,549	-0.25(-0.75%)
Aug 16, 2019	33.27	33.52	32.90	33.17	1,104,700	+0.20(+0.61%)
Aug 15, 2019	32.83	33.12	32.59	32.97	1,320,668	+0.27(+0.83%)
Aug 14, 2019	33.65	34.09	32.46	32.70	2,249,624	-1.92(-5.55%)
Aug 13, 2019	34.26	35.32	34.26	34.62	1,626,322	-0.32(-0.92%)
Aug 12, 2019	36.57	36.57	34.34	34.94	2,295,661	-1.83(-4.98%)
Aug 09, 2019	38.47	39.37	36.25	36.77	9,074,900	+1.82(+5.21%)
Aug 08, 2019	34.58	35.51	33.84	34.95	3,646,214	+0.59(+1.72%)
Aug 07, 2019	33.84	34.48	33.04	34.36	1,296,845	+0.09(+0.26%)
Aug 06, 2019	33.90	34.55	33.67	34.27	1,613,154	+0.74(+2.21%)
Aug 05, 2019	34.39	34.53	33.14	33.53	1,713,786	-1.81(-5.12%)
Aug 02, 2019	34.60	35.46	34.15	35.34	853,800	+0.41(+1.17%)
Aug 01, 2019	35.04	36.30	34.86	34.93	1,636,232	-0.12(-0.34%)
Jul 31, 2019	35.74	36.32	34.85	35.05	1,391,095	-0.50(-1.41%)
Jul 30, 2019	35.12	35.63	35.04	35.55	630,811	+0.12(+0.34%)
Jul 29, 2019	35.40	35.44	34.88	35.43	510,302	+0.01(+0.03%)
Jul 26, 2019	35.38	35.55	35.02	35.42	601,700	+0.53(+1.52%)
Jul 25, 2019	35.52	35.52	34.68	34.89	653,965	-0.55(-1.55%)
Jul 24, 2019	34.43	35.56	34.24	35.44	1,126,750	+0.96(+2.78%)
Jul 23, 2019	34.06	34.48	33.77	34.48	1,720,081	+0.61(+1.80%)
Jul 22, 2019	34.21	34.34	33.79	33.87	1,026,717	-0.21(-0.62%)
Jul 19, 2019	34.60	35.05	34.08	34.08	1,015,000	-0.38(-1.10%)
Jul 18, 2019	34.79	35.08	34.46	34.46	1,182,759	-0.44(-1.26%)
Jul 17, 2019	35.60	35.77	34.89	34.90	788,078	-0.72(-2.02%)
Jul 16, 2019	35.60	35.87	35.46	35.62	768,495	+0.03(+0.08%)
Jul 15, 2019	36.19	36.19	35.37	35.59	774,275	-0.45(-1.25%)
Jul 12, 2019	35.79	36.22	35.54	36.04	836,600	+0.29(+0.81%)
Jul 11, 2019	35.53	35.92	35.25	35.75	575,232	+0.29(+0.82%)
Jul 10, 2019	35.50	35.97	35.37	35.46	807,351	+0.13(+0.37%)
Jul 09, 2019	34.83	35.49	34.80	35.33	1,035,069	+0.34(+0.97%)
Jul 08, 2019	34.84	35.05	34.72	34.99	750,571	+0.07(+0.20%)
Jul 05, 2019	34.46	35.05	34.23	34.92	923,200	+0.19(+0.55%)
Jul 03, 2019	34.38	34.79	34.20	34.73	466,300	+0.38(+1.11%)
Jul 02, 2019	34.43	34.43	33.80	34.35	553,670	+0.02(+0.06%)
Jul 01, 2019	34.75	35.16	34.19	34.33	1,215,943	+0.15(+0.44%)
Jun 28, 2019	33.95	34.70	33.95	34.18	1,652,700	+0.23(+0.68%)
Jun 27, 2019	33.17	34.34	33.08	33.95	1,882,233	+0.91(+2.75%)
Jun 26, 2019	33.00	33.44	32.87	33.04	797,736	+0.33(+1.01%)
Jun 25, 2019	33.35	33.41	32.61	32.71	1,080,901	-0.47(-1.42%)
Jun 24, 2019	32.94	33.53	32.70	33.18	1,517,643	+0.36(+1.10%)
Jun 21, 2019	32.94	33.15	32.72	32.82	906,000	-0.32(-0.97%)
Jun 20, 2019	33.18	33.29	32.82	33.14	1,003,719	+0.32(+0.98%)
Jun 19, 2019	33.00	33.20	32.52	32.82	747,684	-0.09(-0.27%)
Jun 18, 2019	32.48	32.94	32.37	32.91	1,023,531	+0.82(+2.56%)
Jun 17, 2019	31.93	32.44	31.71	32.09	749,748	+0.37(+1.17%)
Jun 14, 2019	32.33	32.33	31.62	31.72	566,200	-0.62(-1.92%)
Jun 13, 2019	32.14	32.44	31.96	32.34	551,450	+0.36(+1.13%)
Jun 12, 2019	32.08	32.21	31.54	31.98	934,469	-0.08(-0.25%)
Jun 11, 2019	32.28	32.28	31.79	32.06	716,923	+0.11(+0.34%)
Jun 10, 2019	31.68	32.35	31.68	31.95	1,026,660	+0.47(+1.49%)
Jun 07, 2019	31.68	31.80	31.39	31.48	1,010,300	-0.09(-0.29%)
Jun 06, 2019	31.56	31.82	31.16	31.57	1,153,643	-0.12(-0.38%)
Jun 05, 2019	31.96	32.29	31.24	31.69	1,706,230	-0.10(-0.31%)
Jun 04, 2019	30.60	31.95	30.53	31.79	2,853,329	+1.43(+4.71%)

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.