Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	42.01	42.51	41.49	41.68	29,231,762	+0.13(+0.31%)
Aug 29, 2019	41.03	41.87	40.99	41.55	35,989,084	+1.44(+3.59%)
Aug 28, 2019	39.95	40.64	39.56	40.11	25,698,692	-0.10(-0.26%)
Aug 27, 2019	41.51	41.53	39.92	40.22	29,300,258	-0.91(-2.21%)
Aug 26, 2019	41.16	41.40	40.74	41.12	32,027,582	+0.75(+1.85%)
Aug 23, 2019	41.86	42.40	40.18	40.37	57,282,200	-2.25(-5.27%)
Aug 22, 2019	42.66	43.08	42.23	42.62	30,535,764	+0.06(+0.15%)
Aug 21, 2019	42.38	43.11	42.17	42.56	43,007,020	+0.84(+2.00%)
Aug 20, 2019	42.39	42.40	41.51	41.72	46,597,936	-0.72(-1.70%)
Aug 19, 2019	40.79	42.61	40.63	42.45	82,048,176	+2.79(+7.03%)
Aug 16, 2019	39.61	40.15	38.99	39.66	102,131,408	+2.68(+7.25%)
Aug 15, 2019	37.49	37.69	36.63	36.98	55,437,344	-0.32(-0.87%)
Aug 14, 2019	37.90	38.02	36.86	37.30	42,138,300	-1.49(-3.83%)
Aug 13, 2019	37.63	39.25	37.24	38.79	36,197,468	+1.14(+3.04%)
Aug 12, 2019	37.80	38.32	37.42	37.64	28,052,650	-0.68(-1.77%)
Aug 09, 2019	38.93	38.96	37.82	38.32	34,381,228	-1.01(-2.58%)
Aug 08, 2019	38.83	39.35	38.25	39.34	31,087,632	+1.09(+2.84%)
Aug 07, 2019	37.26	38.37	37.08	38.25	37,467,888	+0.38(+1.01%)
Aug 06, 2019	38.23	38.68	37.39	37.87	36,297,464	+0.39(+1.03%)
Aug 05, 2019	38.23	38.24	37.01	37.48	59,203,644	-2.58(-6.45%)
Aug 02, 2019	40.06	40.76	39.59	40.06	43,084,964	-0.93(-2.26%)
Aug 01, 2019	42.04	42.94	40.47	40.99	42,309,444	-0.94(-2.25%)
Jul 31, 2019	43.29	43.30	41.51	41.94	36,133,704	-1.67(-3.84%)
Jul 30, 2019	42.99	43.73	42.84	43.61	19,887,470	+0.16(+0.36%)
Jul 29, 2019	43.44	43.61	42.57	43.45	24,951,738	-0.06(-0.14%)
Jul 26, 2019	43.36	43.98	43.36	43.51	27,575,714	+0.42(+0.97%)
Jul 25, 2019	43.99	44.12	42.86	43.09	39,479,996	-1.31(-2.96%)
Jul 24, 2019	44.09	44.46	43.33	44.41	36,792,436	+0.75(+1.71%)
Jul 23, 2019	42.97	43.68	42.82	43.66	43,019,168	+1.08(+2.53%)
Jul 22, 2019	42.08	42.71	42.00	42.58	31,744,044	+0.72(+1.71%)
Jul 19, 2019	42.68	42.75	41.81	41.87	34,690,624	-0.43(-1.02%)
Jul 18, 2019	42.29	42.93	41.72	42.30	44,538,512	+0.12(+0.28%)
Jul 17, 2019	41.54	42.25	41.25	42.18	34,990,156	+0.65(+1.57%)
Jul 16, 2019	41.43	41.80	40.97	41.53	34,330,764	-0.05(-0.11%)
Jul 15, 2019	41.87	42.03	41.29	41.57	29,124,398	-0.08(-0.20%)
Jul 12, 2019	41.61	42.37	41.61	41.66	50,934,944	+0.33(+0.80%)
Jul 11, 2019	40.51	41.74	40.14	41.33	68,588,024	+1.55(+3.89%)
Jul 10, 2019	39.53	40.36	39.39	39.78	45,461,288	+0.68(+1.75%)
Jul 09, 2019	38.65	39.38	38.52	39.10	34,457,964	+0.02(+0.06%)
Jul 08, 2019	39.23	39.42	38.77	39.07	33,136,734	-0.75(-1.88%)
Jul 05, 2019	39.87	39.91	39.19	39.82	39,886,796	-0.63(-1.55%)
Jul 03, 2019	40.56	40.61	39.85	40.45	24,807,238	+0.13(+0.32%)
Jul 02, 2019	41.13	41.35	40.19	40.32	40,174,188	-0.93(-2.27%)
Jul 01, 2019	42.89	43.23	40.93	41.26	71,541,872	+0.44(+1.07%)
Jun 28, 2019	41.01	41.10	40.35	40.82	39,998,644	+0.25(+0.61%)
Jun 27, 2019	40.44	40.76	40.08	40.57	44,731,508	+0.99(+2.49%)
Jun 26, 2019	38.93	40.20	38.80	39.58	58,709,944	+1.93(+5.14%)
Jun 25, 2019	37.99	38.74	37.62	37.65	31,269,428	-0.33(-0.87%)
Jun 24, 2019	37.93	38.24	37.46	37.98	28,444,606	+0.26(+0.69%)
Jun 21, 2019	38.15	38.64	37.66	37.72	43,696,112	-0.58(-1.52%)
Jun 20, 2019	38.96	39.10	38.16	38.30	35,204,424	+0.24(+0.64%)
Jun 19, 2019	38.35	38.47	37.80	38.06	33,310,778	+0.06(+0.16%)
Jun 18, 2019	36.66	38.55	36.55	38.00	58,448,724	+1.95(+5.41%)
Jun 17, 2019	35.93	36.42	35.70	36.05	27,742,044	+0.10(+0.27%)
Jun 14, 2019	35.92	36.16	35.50	35.95	39,672,752	-0.90(-2.44%)
Jun 13, 2019	36.56	37.03	36.38	36.85	30,936,452	+0.51(+1.41%)
Jun 12, 2019	37.03	37.10	36.19	36.34	36,076,668	-1.13(-3.02%)
Jun 11, 2019	37.49	37.87	37.07	37.47	38,598,532	+0.58(+1.56%)
Jun 10, 2019	36.73	37.58	36.73	36.89	40,495,780	+0.73(+2.01%)
Jun 07, 2019	35.80	36.51	35.60	36.16	35,089,340	+0.43(+1.20%)
Jun 06, 2019	35.16	35.98	35.13	35.74	41,005,828	+0.62(+1.77%)
Jun 05, 2019	36.28	36.34	34.75	35.11	51,442,908	-0.43(-1.20%)
Jun 04, 2019	33.89	35.59	33.67	35.54	64,519,688	+2.14(+6.40%)

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.