Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	27.51	27.59	27.25	27.46	23,184,994	+0.17(+0.62%)
Aug 29, 2019	27.64	27.64	27.21	27.29	24,089,154	+0.19(+0.71%)
Aug 28, 2019	26.54	27.15	26.47	27.09	32,005,010	+0.57(+2.16%)
Aug 27, 2019	27.04	27.10	26.50	26.52	30,360,832	-0.39(-1.44%)
Aug 26, 2019	26.74	26.92	26.63	26.91	21,458,526	+0.39(+1.46%)
Aug 23, 2019	27.20	27.30	26.39	26.52	34,108,444	-0.57(-2.11%)
Aug 22, 2019	27.00	27.21	26.88	27.09	20,800,566	+0.16(+0.60%)
Aug 21, 2019	26.99	27.13	26.89	26.93	23,597,894	+0.20(+0.75%)
Aug 20, 2019	27.11	27.16	26.70	26.73	24,485,224	-0.44(-1.62%)
Aug 19, 2019	26.94	27.28	26.90	27.17	27,020,368	+0.41(+1.53%)
Aug 16, 2019	26.82	27.04	26.64	26.76	36,866,724	+0.13(+0.49%)
Aug 15, 2019	26.49	26.71	26.24	26.63	37,727,576	+0.19(+0.70%)
Aug 14, 2019	26.98	27.02	26.41	26.45	47,442,632	-0.74(-2.73%)
Aug 13, 2019	27.36	27.66	27.15	27.19	55,999,040	-0.15(-0.57%)
Aug 12, 2019	28.04	28.05	26.86	27.34	50,750,312	-0.73(-2.61%)
Aug 09, 2019	28.40	28.45	27.89	28.08	31,190,786	-0.36(-1.25%)
Aug 08, 2019	28.35	28.54	28.27	28.43	28,690,750	+0.18(+0.63%)
Aug 07, 2019	28.31	28.41	27.70	28.25	39,329,496	-0.29(-1.00%)
Aug 06, 2019	28.72	28.82	28.17	28.54	39,289,332	-0.01(-0.03%)
Aug 05, 2019	29.16	29.22	28.12	28.55	56,530,148	-0.80(-2.74%)
Aug 02, 2019	29.54	29.77	29.16	29.35	35,811,912	-0.19(-0.65%)
Aug 01, 2019	29.59	29.83	29.10	29.54	63,414,272	-0.19(-0.65%)
Jul 31, 2019	29.55	30.37	29.48	29.73	69,782,256	+0.04(+0.13%)
Jul 30, 2019	30.49	30.81	29.55	29.70	118,644,128	-2.04(-6.42%)
Jul 29, 2019	32.28	32.92	31.65	31.73	79,994,400	-1.26(-3.81%)
Jul 26, 2019	32.66	33.05	32.48	32.99	26,102,256	+0.32(+0.98%)
Jul 25, 2019	32.79	32.92	32.56	32.67	21,705,808	-0.17(-0.51%)
Jul 24, 2019	32.92	32.92	32.44	32.84	22,453,170	-0.15(-0.46%)
Jul 23, 2019	32.80	33.10	32.73	32.99	24,270,688	+0.21(+0.63%)
Jul 22, 2019	32.79	32.94	32.58	32.78	15,555,708	+0.04(+0.12%)
Jul 19, 2019	33.07	33.08	32.74	32.74	29,188,438	-0.22(-0.67%)
Jul 18, 2019	32.81	32.97	32.58	32.97	17,014,260	+0.25(+0.75%)
Jul 17, 2019	32.99	33.07	32.71	32.72	20,251,818	-0.08(-0.26%)
Jul 16, 2019	32.76	32.90	32.52	32.80	24,232,348	+0.08(+0.23%)
Jul 15, 2019	32.36	32.74	32.34	32.73	25,233,950	+0.27(+0.83%)
Jul 12, 2019	32.85	32.91	32.16	32.46	41,616,372	-0.44(-1.35%)
Jul 11, 2019	33.16	33.35	32.45	32.90	47,567,664	-0.83(-2.45%)
Jul 10, 2019	33.42	33.76	33.26	33.73	18,959,324	+0.53(+1.59%)
Jul 09, 2019	33.24	33.53	33.15	33.20	17,626,658	+0.05(+0.16%)
Jul 08, 2019	33.53	33.59	32.90	33.15	29,687,008	-0.47(-1.41%)
Jul 05, 2019	33.92	33.95	33.52	33.62	22,673,062	-0.37(-1.08%)
Jul 03, 2019	33.97	34.12	33.67	33.99	12,761,672	+0.14(+0.41%)
Jul 02, 2019	33.44	33.85	33.42	33.85	20,500,168	+0.34(+1.03%)
Jul 01, 2019	33.31	33.59	33.17	33.51	26,466,056	+0.34(+1.04%)
Jun 28, 2019	33.26	33.47	32.90	33.16	49,232,100	-0.08(-0.25%)
Jun 27, 2019	32.94	33.35	32.93	33.25	27,251,292	+0.34(+1.02%)
Jun 26, 2019	33.44	33.53	32.54	32.91	50,822,052	-0.59(-1.76%)
Jun 25, 2019	33.57	33.91	33.50	33.50	35,231,724	+0.00(+0.00%)
Jun 24, 2019	33.45	33.61	33.28	33.50	30,516,602	+0.07(+0.21%)
Jun 21, 2019	33.34	33.69	33.16	33.43	47,267,820	+0.05(+0.16%)
Jun 20, 2019	33.56	33.77	33.31	33.38	29,123,682	+0.08(+0.23%)
Jun 19, 2019	33.05	33.36	32.99	33.30	26,958,800	+0.33(+1.00%)
Jun 18, 2019	32.78	33.17	32.78	32.97	28,297,232	+0.15(+0.44%)
Jun 17, 2019	32.69	32.84	32.42	32.83	17,467,736	+0.09(+0.28%)
Jun 14, 2019	32.55	32.82	32.52	32.74	16,356,100	+0.20(+0.61%)
Jun 13, 2019	32.97	33.03	32.43	32.54	17,924,354	-0.44(-1.35%)
Jun 12, 2019	32.51	33.05	32.51	32.98	20,196,728	+0.31(+0.96%)
Jun 11, 2019	33.07	33.15	32.58	32.67	23,315,012	-0.31(-0.93%)
Jun 10, 2019	33.10	33.10	32.67	32.97	18,930,982	+0.11(+0.35%)
Jun 07, 2019	32.90	33.11	32.81	32.86	24,815,248	+0.16(+0.49%)
Jun 06, 2019	32.77	32.98	32.52	32.70	30,355,348	+0.18(+0.54%)
Jun 05, 2019	32.61	32.80	32.46	32.52	26,543,786	+0.19(+0.59%)
Jun 04, 2019	32.52	32.73	32.18	32.33	22,869,276	+0.24(+0.74%)

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.