Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.73	45.88	45.10	45.31	3,739,238	-1.21(-2.60%)
Sep 27, 2019	46.53	47.16	46.23	46.52	1,691,702	+0.19(+0.41%)
Sep 26, 2019	46.71	46.71	45.63	46.33	1,965,808	-0.10(-0.22%)
Sep 25, 2019	45.54	46.63	45.40	46.43	2,157,505	+0.73(+1.60%)
Sep 24, 2019	47.04	47.11	45.41	45.70	3,450,763	-1.35(-2.88%)
Sep 23, 2019	46.62	47.35	46.16	47.05	2,259,789	+0.37(+0.79%)
Sep 20, 2019	46.96	47.28	46.43	46.68	5,673,582	-0.28(-0.61%)
Sep 19, 2019	47.54	47.84	46.86	46.97	2,622,667	-0.43(-0.91%)
Sep 18, 2019	48.53	48.77	46.85	47.40	2,945,660	-1.39(-2.85%)
Sep 17, 2019	48.55	49.04	47.64	48.79	3,516,768	-0.26(-0.53%)
Sep 16, 2019	48.87	49.19	48.41	49.04	3,774,104	+0.23(+0.48%)
Sep 13, 2019	48.64	49.05	47.98	48.81	3,595,606	+0.18(+0.37%)
Sep 12, 2019	48.36	48.89	47.72	48.63	4,755,370	+0.12(+0.25%)
Sep 11, 2019	47.31	48.53	46.82	48.51	3,976,179	+1.48(+3.14%)
Sep 10, 2019	47.13	47.50	46.30	47.03	4,835,256	-0.23(-0.49%)
Sep 09, 2019	46.38	47.37	45.63	47.27	4,599,354	+2.42(+5.39%)
Sep 06, 2019	44.66	45.10	44.43	44.85	3,457,692	+0.19(+0.42%)
Sep 05, 2019	43.12	44.76	42.80	44.66	3,968,393	+2.25(+5.31%)
Sep 04, 2019	41.59	42.47	41.56	42.41	3,307,243	+1.50(+3.67%)
Sep 03, 2019	40.99	41.25	40.30	40.91	2,725,350	-0.56(-1.35%)
Aug 30, 2019	41.81	42.19	41.28	41.47	3,183,487	+0.14(+0.33%)
Aug 29, 2019	41.12	41.59	40.99	41.33	2,046,590	+0.93(+2.31%)
Aug 28, 2019	40.20	40.88	39.90	40.40	2,283,398	+0.27(+0.67%)
Aug 27, 2019	40.50	40.55	39.78	40.13	3,121,140	-0.04(-0.11%)
Aug 26, 2019	40.05	40.42	39.77	40.17	2,755,075	+0.98(+2.49%)
Aug 23, 2019	39.65	40.43	39.02	39.20	2,946,021	-1.16(-2.89%)
Aug 22, 2019	40.43	40.83	39.95	40.36	2,146,926	-0.09(-0.23%)
Aug 21, 2019	40.32	40.85	40.17	40.46	2,218,465	+0.69(+1.74%)
Aug 20, 2019	40.49	40.53	39.66	39.77	2,476,533	-0.79(-1.96%)
Aug 19, 2019	41.16	41.24	40.52	40.56	2,905,877	+0.22(+0.53%)
Aug 16, 2019	40.42	40.57	39.78	40.35	3,396,848	+0.25(+0.62%)
Aug 15, 2019	39.45	41.46	39.15	40.10	5,919,232	+1.52(+3.94%)
Aug 14, 2019	39.67	39.96	38.44	38.58	5,090,111	-1.97(-4.85%)
Aug 13, 2019	39.87	41.44	39.64	40.55	3,233,217	+0.76(+1.91%)
Aug 12, 2019	40.03	40.04	39.28	39.79	2,432,785	-0.41(-1.01%)
Aug 09, 2019	40.87	41.06	39.72	40.19	2,616,303	-1.01(-2.45%)
Aug 08, 2019	39.92	41.36	39.84	41.20	4,249,179	+1.28(+3.20%)
Aug 07, 2019	39.15	40.08	39.04	39.92	3,950,148	+0.22(+0.57%)
Aug 06, 2019	39.24	39.95	39.05	39.70	3,742,728	+0.73(+1.88%)
Aug 05, 2019	39.10	40.10	38.79	38.97	5,255,698	-0.76(-1.91%)
Aug 02, 2019	41.33	41.42	38.65	39.73	20,094,946	-10.07(-20.22%)
Aug 01, 2019	50.40	51.50	49.50	49.80	3,548,451	-0.67(-1.33%)
Jul 31, 2019	51.40	51.63	49.81	50.47	2,485,105	-0.86(-1.68%)
Jul 30, 2019	50.77	51.44	50.63	51.33	1,713,190	+0.22(+0.42%)
Jul 29, 2019	50.15	51.35	49.57	51.12	2,862,592	+0.11(+0.22%)
Jul 26, 2019	50.90	51.26	50.32	51.00	1,968,572	+0.33(+0.65%)
Jul 25, 2019	50.75	51.37	50.50	50.68	1,622,937	-0.08(-0.15%)
Jul 24, 2019	50.67	51.30	50.17	50.75	1,885,659	-0.24(-0.47%)
Jul 23, 2019	51.10	51.47	50.35	50.99	1,563,538	+0.35(+0.68%)
Jul 22, 2019	51.27	51.70	50.62	50.65	1,897,986	-0.62(-1.21%)
Jul 19, 2019	51.04	51.93	50.70	51.27	2,512,694	+0.52(+1.02%)
Jul 18, 2019	50.92	51.63	50.20	50.75	2,393,549	-0.43(-0.84%)
Jul 17, 2019	51.16	51.51	50.93	51.18	2,862,082	+0.32(+0.63%)
Jul 16, 2019	52.52	52.52	50.08	50.87	3,423,567	-1.61(-3.07%)
Jul 15, 2019	52.83	53.07	51.94	52.48	1,550,781	-0.26(-0.49%)
Jul 12, 2019	52.54	53.07	52.13	52.74	2,138,936	+0.47(+0.91%)
Jul 11, 2019	52.11	52.48	51.36	52.26	2,286,434	+0.25(+0.48%)
Jul 10, 2019	52.44	52.53	51.70	52.01	2,651,076	+0.11(+0.22%)
Jul 09, 2019	51.67	52.06	51.15	51.90	2,658,504	-0.23(-0.45%)
Jul 08, 2019	51.12	52.24	50.91	52.13	3,911,116	-1.72(-3.19%)
Jul 05, 2019	53.63	53.89	53.04	53.85	1,360,593	-0.07(-0.13%)
Jul 03, 2019	53.26	53.95	53.02	53.92	1,084,418	+0.90(+1.69%)
Jul 02, 2019	53.80	53.93	52.72	53.02	2,832,520	-0.57(-1.07%)

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.