Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.09	47.29	46.39	46.70	2,423,028	-0.27(-0.57%)
Sep 27, 2019	45.54	47.06	45.54	46.97	3,095,100	+1.67(+3.69%)
Sep 26, 2019	48.30	48.41	44.58	45.30	7,136,177	-3.14(-6.48%)
Sep 25, 2019	48.03	48.53	47.90	48.44	1,603,808	+0.43(+0.90%)
Sep 24, 2019	49.15	49.29	47.78	48.01	1,744,344	-1.05(-2.14%)
Sep 23, 2019	48.98	49.19	48.53	49.06	1,294,771	-0.21(-0.43%)
Sep 20, 2019	49.69	50.00	49.20	49.27	2,022,800	-0.39(-0.79%)
Sep 19, 2019	49.62	50.02	49.25	49.66	1,311,497	+0.20(+0.40%)
Sep 18, 2019	49.70	49.76	48.41	49.46	2,858,419	-0.56(-1.12%)
Sep 17, 2019	49.61	50.09	49.22	50.02	1,588,799	+0.13(+0.26%)
Sep 16, 2019	49.21	49.95	49.21	49.89	1,351,660	+0.15(+0.30%)
Sep 13, 2019	49.62	50.12	49.61	49.74	1,517,800	+0.36(+0.73%)
Sep 12, 2019	48.63	49.65	48.29	49.38	1,624,117	+0.31(+0.63%)
Sep 11, 2019	48.87	49.17	47.79	49.07	1,599,587	+0.48(+0.99%)
Sep 10, 2019	48.11	48.89	47.85	48.59	3,450,849	+0.71(+1.48%)
Sep 09, 2019	46.71	48.04	46.71	47.88	2,299,977	+1.40(+3.01%)
Sep 06, 2019	46.24	46.56	45.91	46.48	916,300	+0.33(+0.72%)
Sep 05, 2019	45.65	46.75	45.65	46.15	1,692,929	+1.20(+2.67%)
Sep 04, 2019	44.73	45.18	44.46	44.95	2,384,343	+0.91(+2.07%)
Sep 03, 2019	44.21	44.26	43.67	44.04	1,477,762	-0.37(-0.83%)
Aug 30, 2019	44.26	44.69	44.17	44.41	1,716,700	+0.54(+1.23%)
Aug 29, 2019	43.09	44.16	43.03	43.87	2,585,130	+1.27(+2.98%)
Aug 28, 2019	42.14	43.04	42.14	42.60	1,880,467	+0.10(+0.24%)
Aug 27, 2019	43.24	43.24	42.30	42.50	1,623,050	-0.42(-0.98%)
Aug 26, 2019	43.20	43.37	42.70	42.92	2,836,377	+0.01(+0.02%)
Aug 23, 2019	43.52	43.99	42.72	42.91	1,627,400	-0.93(-2.12%)
Aug 22, 2019	44.23	44.35	43.48	43.84	2,736,517	-0.03(-0.07%)
Aug 21, 2019	43.78	44.03	43.48	43.87	3,123,568	+0.60(+1.39%)
Aug 20, 2019	43.70	43.92	43.22	43.27	2,847,862	-0.52(-1.19%)
Aug 19, 2019	44.51	44.75	43.77	43.79	2,278,588	-0.13(-0.30%)
Aug 16, 2019	43.42	44.35	43.39	43.92	2,679,700	+0.82(+1.90%)
Aug 15, 2019	43.50	43.75	42.93	43.10	2,350,415	-0.07(-0.16%)
Aug 14, 2019	43.18	43.95	42.96	43.17	2,936,975	-1.25(-2.81%)
Aug 13, 2019	43.61	44.83	43.46	44.42	2,658,744	+0.85(+1.95%)
Aug 12, 2019	44.08	44.23	43.19	43.57	3,710,218	-1.18(-2.64%)
Aug 09, 2019	45.39	46.06	44.69	44.75	2,625,500	-1.48(-3.20%)
Aug 08, 2019	46.31	46.43	45.67	46.23	4,275,909	+0.52(+1.14%)
Aug 07, 2019	46.23	46.26	44.81	45.71	3,715,124	-1.81(-3.81%)
Aug 06, 2019	47.19	47.58	46.63	47.52	1,786,795	+0.75(+1.60%)
Aug 05, 2019	48.15	48.42	46.39	46.77	2,846,954	-2.68(-5.42%)
Aug 02, 2019	49.45	49.68	48.86	49.45	3,426,200	-0.23(-0.46%)
Aug 01, 2019	50.89	51.13	48.33	49.68	3,719,424	-1.42(-2.78%)
Jul 31, 2019	51.52	51.58	50.45	51.10	2,951,756	-0.28(-0.54%)
Jul 30, 2019	51.06	51.48	50.92	51.38	1,874,074	-0.03(-0.06%)
Jul 29, 2019	52.00	52.17	51.38	51.41	2,119,028	-0.64(-1.23%)
Jul 26, 2019	52.01	52.40	51.67	52.05	1,691,400	+0.03(+0.06%)
Jul 25, 2019	52.50	52.67	51.73	52.02	2,034,453	-0.43(-0.82%)
Jul 24, 2019	52.19	52.53	51.97	52.45	3,695,614	+0.17(+0.33%)
Jul 23, 2019	51.10	53.06	51.01	52.28	7,099,087	-0.12(-0.23%)
Jul 22, 2019	51.59	52.48	51.59	52.40	4,101,389	+0.81(+1.57%)
Jul 19, 2019	51.15	52.13	51.15	51.59	2,198,900	+0.56(+1.10%)
Jul 18, 2019	50.45	51.35	50.45	51.03	1,965,541	+0.66(+1.31%)
Jul 17, 2019	50.76	50.95	50.11	50.37	1,952,368	-0.57(-1.12%)
Jul 16, 2019	51.05	51.60	50.93	50.94	2,279,739	+0.40(+0.79%)
Jul 15, 2019	50.99	51.22	50.48	50.54	2,004,603	-0.43(-0.84%)
Jul 12, 2019	50.63	51.02	50.39	50.97	1,664,300	+0.27(+0.53%)
Jul 11, 2019	49.96	50.71	49.62	50.70	1,998,870	+0.69(+1.38%)
Jul 10, 2019	50.90	51.14	49.97	50.01	2,632,633	-1.24(-2.42%)
Jul 09, 2019	50.00	51.31	49.90	51.25	2,627,805	+0.99(+1.97%)
Jul 08, 2019	50.84	51.00	50.00	50.26	1,888,065	-0.97(-1.89%)
Jul 05, 2019	50.51	51.48	50.51	51.23	1,551,100	+0.95(+1.89%)
Jul 03, 2019	50.10	51.12	49.96	50.28	893,600	+0.30(+0.60%)
Jul 02, 2019	50.35	50.35	49.45	49.98	1,975,938	-0.98(-1.92%)

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.