Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	48.88	50.02	48.88	49.56	1,150,951	+0.99(+2.04%)
Aug 29, 2019	48.45	49.27	48.38	48.57	782,299	+0.88(+1.84%)
Aug 28, 2019	47.13	48.35	46.66	47.70	731,698	+0.33(+0.70%)
Aug 27, 2019	47.14	48.29	47.14	47.37	1,229,163	+0.31(+0.66%)
Aug 26, 2019	48.17	48.34	46.98	47.05	573,748	-0.24(-0.51%)
Aug 23, 2019	47.66	48.42	46.94	47.30	1,164,327	-0.41(-0.85%)
Aug 22, 2019	47.94	48.20	47.26	47.70	760,264	-0.28(-0.58%)
Aug 21, 2019	50.01	50.21	47.57	47.98	1,078,748	-1.13(-2.30%)
Aug 20, 2019	50.24	50.24	48.48	49.11	921,267	-1.02(-2.04%)
Aug 19, 2019	48.65	50.47	48.30	50.13	2,030,233	+2.78(+5.88%)
Aug 16, 2019	46.21	48.06	45.82	47.35	1,784,833	+1.73(+3.78%)
Aug 15, 2019	46.79	47.22	44.73	45.62	1,425,698	-0.64(-1.39%)
Aug 14, 2019	44.42	47.15	44.30	46.26	2,349,942	-0.25(-0.54%)
Aug 13, 2019	45.00	46.83	44.23	46.52	2,165,154	+1.62(+3.61%)
Aug 12, 2019	44.89	45.94	44.28	44.89	1,355,637	-0.30(-0.67%)
Aug 09, 2019	47.64	47.64	45.08	45.20	1,322,654	-2.72(-5.68%)
Aug 08, 2019	47.39	48.00	46.48	47.92	1,470,212	+1.12(+2.39%)
Aug 07, 2019	48.34	49.15	46.56	46.80	2,245,316	-1.97(-4.04%)
Aug 06, 2019	50.18	50.44	48.73	48.77	1,331,881	-0.24(-0.50%)
Aug 05, 2019	49.20	50.46	48.51	49.01	1,678,969	-3.40(-6.49%)
Aug 02, 2019	52.55	53.82	52.23	52.41	1,162,713	-0.36(-0.69%)
Aug 01, 2019	55.87	55.87	52.56	52.78	1,115,432	-2.89(-5.19%)
Jul 31, 2019	55.45	56.20	54.83	55.67	718,206	-0.08(-0.14%)
Jul 30, 2019	55.48	56.27	55.19	55.74	1,219,881	-0.28(-0.50%)
Jul 29, 2019	55.55	56.28	54.57	56.02	1,506,667	+0.23(+0.40%)
Jul 26, 2019	57.01	57.34	55.46	55.80	1,662,600	-1.39(-2.43%)
Jul 25, 2019	57.34	57.78	55.82	57.18	1,419,195	-0.24(-0.42%)
Jul 24, 2019	57.04	57.69	56.37	57.43	1,308,882	+0.74(+1.30%)
Jul 23, 2019	56.01	57.51	56.01	56.69	766,077	+0.99(+1.77%)
Jul 22, 2019	56.80	56.97	55.65	55.70	950,879	-0.66(-1.17%)
Jul 19, 2019	57.79	57.95	56.17	56.36	1,119,355	-0.83(-1.46%)
Jul 18, 2019	57.16	57.70	56.12	57.19	1,003,104	-0.43(-0.75%)
Jul 17, 2019	58.52	59.14	57.58	57.63	833,997	-0.95(-1.63%)
Jul 16, 2019	58.88	59.17	58.09	58.58	997,792	-0.41(-0.69%)
Jul 15, 2019	59.21	59.78	58.94	58.99	1,125,395	+0.46(+0.79%)
Jul 12, 2019	59.70	59.70	58.30	58.53	1,273,299	-0.81(-1.36%)
Jul 11, 2019	59.95	60.76	59.05	59.33	910,461	-0.91(-1.51%)
Jul 10, 2019	61.57	62.12	59.52	60.24	1,390,563	-0.62(-1.01%)
Jul 09, 2019	60.06	61.35	59.84	60.86	769,861	+0.66(+1.09%)
Jul 08, 2019	60.27	61.28	60.19	60.20	825,731	-0.88(-1.45%)
Jul 05, 2019	60.80	61.24	60.15	61.09	525,371	-0.26(-0.42%)
Jul 03, 2019	61.77	61.94	61.01	61.35	966,333	-0.22(-0.35%)
Jul 02, 2019	62.26	62.65	61.25	61.56	1,143,933	-1.83(-2.89%)
Jul 01, 2019	62.71	63.97	61.80	63.39	2,118,370	+2.96(+4.89%)
Jun 28, 2019	60.29	61.19	59.90	60.43	1,746,895	+0.56(+0.94%)
Jun 27, 2019	61.20	61.47	59.38	59.87	1,782,669	-1.32(-2.15%)
Jun 26, 2019	60.53	61.42	60.09	61.19	1,093,736	+1.61(+2.71%)
Jun 25, 2019	61.10	61.10	58.57	59.58	1,193,408	-1.60(-2.62%)
Jun 24, 2019	60.70	61.44	60.25	61.18	909,021	+0.57(+0.94%)
Jun 21, 2019	61.35	61.78	59.30	60.61	2,292,216	-0.99(-1.60%)
Jun 20, 2019	62.53	62.83	60.67	61.60	4,163,098	-0.01(-0.01%)
Jun 19, 2019	63.63	64.55	61.57	61.61	3,903,755	-5.32(-7.96%)
Jun 18, 2019	65.67	68.30	65.52	66.93	868,197	+1.93(+2.98%)
Jun 17, 2019	63.96	65.80	63.63	65.00	599,312	+1.04(+1.63%)
Jun 14, 2019	64.87	64.88	62.97	63.96	1,311,814	-1.41(-2.16%)
Jun 13, 2019	65.73	66.21	64.47	65.37	756,282	-0.16(-0.25%)
Jun 12, 2019	66.77	67.09	64.93	65.53	1,190,161	-2.11(-3.12%)
Jun 11, 2019	68.85	69.29	67.43	67.64	1,099,213	+0.23(+0.33%)
Jun 10, 2019	65.98	67.86	65.74	67.42	1,554,041	+2.59(+4.00%)
Jun 07, 2019	61.50	65.04	61.31	64.82	1,741,705	+3.86(+6.33%)
Jun 06, 2019	59.00	61.56	58.79	60.96	881,363	+1.38(+2.31%)
Jun 05, 2019	60.92	60.92	57.97	59.59	854,045	-0.77(-1.28%)
Jun 04, 2019	58.97	60.49	58.32	60.36	772,551	+1.79(+3.05%)

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.