Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	42.07	42.50	41.89	42.28	17,653,516	+0.49(+1.17%)
Sep 27, 2019	41.93	42.33	41.59	41.80	18,773,562	+0.01(+0.02%)
Sep 26, 2019	42.30	42.35	41.30	41.79	23,676,246	-0.68(-1.59%)
Sep 25, 2019	41.97	42.59	41.57	42.46	18,328,512	+0.43(+1.02%)
Sep 24, 2019	42.57	42.96	41.87	42.03	31,701,352	-0.26(-0.61%)
Sep 23, 2019	42.50	42.57	42.17	42.29	22,984,658	-0.15(-0.36%)
Sep 20, 2019	42.18	42.68	41.82	42.45	57,422,404	+0.35(+0.83%)
Sep 19, 2019	42.23	42.72	41.97	42.09	18,034,698	-0.13(-0.30%)
Sep 18, 2019	42.33	42.57	41.74	42.22	14,799,041	-0.06(-0.14%)
Sep 17, 2019	42.77	42.80	42.09	42.28	18,847,798	-0.49(-1.14%)
Sep 16, 2019	42.62	42.94	42.61	42.77	15,217,861	-0.04(-0.10%)
Sep 13, 2019	42.80	42.98	42.58	42.81	18,542,306	+0.09(+0.20%)
Sep 12, 2019	43.03	43.04	42.28	42.73	19,335,632	-0.06(-0.14%)
Sep 11, 2019	42.74	42.85	42.21	42.79	21,786,060	+0.68(+1.61%)
Sep 10, 2019	41.56	42.23	41.02	42.11	18,834,626	+0.54(+1.30%)
Sep 09, 2019	41.91	41.94	41.47	41.57	24,743,858	-0.22(-0.53%)
Sep 06, 2019	41.63	41.92	41.31	41.80	20,962,736	+0.36(+0.87%)
Sep 05, 2019	41.09	41.68	40.89	41.44	21,542,984	+1.02(+2.52%)
Sep 04, 2019	40.24	40.57	40.13	40.42	16,017,865	+0.62(+1.57%)
Sep 03, 2019	39.90	40.19	39.54	39.79	19,877,354	-0.27(-0.66%)
Aug 30, 2019	40.67	40.71	39.83	40.06	22,495,416	-0.39(-0.97%)
Aug 29, 2019	40.73	41.00	40.31	40.45	17,217,142	+0.34(+0.85%)
Aug 28, 2019	39.82	40.19	39.57	40.11	13,080,651	+0.07(+0.17%)
Aug 27, 2019	40.68	40.78	39.96	40.04	24,379,876	-0.27(-0.66%)
Aug 26, 2019	40.26	40.45	39.94	40.31	17,320,290	+0.42(+1.05%)
Aug 23, 2019	40.99	41.52	39.73	39.89	30,244,582	-1.34(-3.26%)
Aug 22, 2019	42.14	42.21	41.02	41.23	25,144,362	-0.50(-1.21%)
Aug 21, 2019	41.50	41.86	41.38	41.74	21,462,814	+0.72(+1.75%)
Aug 20, 2019	41.54	41.58	41.01	41.02	21,272,544	-0.49(-1.18%)
Aug 19, 2019	40.99	41.59	40.64	41.50	30,858,698	+1.32(+3.28%)
Aug 16, 2019	39.72	40.53	39.71	40.19	29,214,148	+0.61(+1.54%)
Aug 15, 2019	40.53	41.02	39.36	39.58	71,725,824	-3.73(-8.61%)
Aug 14, 2019	44.60	44.60	42.90	43.31	35,212,584	-1.81(-4.00%)
Aug 13, 2019	44.05	45.41	43.81	45.12	25,321,562	+1.01(+2.29%)
Aug 12, 2019	44.73	44.80	43.93	44.11	19,066,064	-0.76(-1.70%)
Aug 09, 2019	45.17	45.24	44.53	44.87	20,362,098	-0.62(-1.37%)
Aug 08, 2019	45.18	45.66	45.00	45.49	30,490,788	+0.70(+1.57%)
Aug 07, 2019	44.35	44.92	43.82	44.79	28,190,624	-0.22(-0.49%)
Aug 06, 2019	44.46	45.12	44.16	45.01	24,194,218	+1.05(+2.39%)
Aug 05, 2019	44.83	44.96	43.59	43.96	34,966,376	-1.61(-3.53%)
Aug 02, 2019	46.40	46.48	45.00	45.57	33,913,732	-1.83(-3.86%)
Aug 01, 2019	47.79	48.68	47.20	47.40	22,224,112	-0.01(-0.02%)
Jul 31, 2019	48.20	48.63	46.98	47.41	20,378,220	-0.92(-1.89%)
Jul 30, 2019	48.65	48.69	48.22	48.32	11,240,772	-0.39(-0.81%)
Jul 29, 2019	48.51	48.91	48.38	48.72	14,082,161	+0.34(+0.71%)
Jul 26, 2019	48.50	48.64	48.24	48.38	17,812,308	-0.08(-0.16%)
Jul 25, 2019	49.09	49.21	48.24	48.45	17,677,050	-0.52(-1.07%)
Jul 24, 2019	49.27	49.36	48.87	48.97	21,240,474	-0.41(-0.83%)
Jul 23, 2019	49.69	49.72	49.19	49.39	14,830,031	-0.08(-0.16%)
Jul 22, 2019	49.17	49.64	49.09	49.46	12,253,232	+0.38(+0.77%)
Jul 19, 2019	49.47	49.69	49.05	49.09	16,222,487	-0.33(-0.66%)
Jul 18, 2019	48.82	49.45	48.69	49.41	12,025,316	+0.45(+0.93%)
Jul 17, 2019	49.27	49.45	48.94	48.96	10,828,336	-0.35(-0.71%)
Jul 16, 2019	49.75	49.86	49.17	49.31	13,439,405	-0.36(-0.72%)
Jul 15, 2019	49.63	49.83	49.52	49.67	10,293,228	+0.08(+0.16%)
Jul 12, 2019	49.27	49.63	49.27	49.59	15,963,067	+0.56(+1.13%)
Jul 11, 2019	49.09	49.31	48.71	49.03	18,688,578	+0.15(+0.30%)
Jul 10, 2019	48.51	49.33	48.44	48.89	22,626,172	+0.68(+1.40%)
Jul 09, 2019	48.24	48.51	47.96	48.21	22,860,888	+0.13(+0.27%)
Jul 08, 2019	48.14	48.32	47.89	48.09	18,499,854	-0.35(-0.72%)
Jul 05, 2019	47.92	48.55	47.67	48.44	16,679,743	+0.10(+0.21%)
Jul 03, 2019	47.73	48.38	47.53	48.33	16,204,141	+0.87(+1.84%)
Jul 02, 2019	46.63	47.55	46.58	47.46	23,881,798	+0.86(+1.84%)

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.