Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	53.81	54.73	53.81	54.58	107,952,424	+1.26(+2.35%)
Sep 27, 2019	53.75	53.85	52.95	53.33	104,063,288	-0.26(-0.49%)
Sep 26, 2019	53.62	53.85	53.33	53.59	78,299,272	-0.25(-0.46%)
Sep 25, 2019	53.26	53.98	52.92	53.84	92,198,344	+0.66(+1.24%)
Sep 24, 2019	53.87	54.22	52.93	53.18	128,933,048	-0.13(-0.24%)
Sep 23, 2019	53.36	53.58	53.04	53.30	79,631,160	+0.24(+0.45%)
Sep 20, 2019	53.95	54.24	53.00	53.06	237,893,984	-0.79(-1.46%)
Sep 19, 2019	54.11	54.53	53.71	53.85	90,988,120	-0.44(-0.81%)
Sep 18, 2019	53.87	54.31	53.48	54.29	105,175,176	+0.50(+0.94%)
Sep 17, 2019	53.61	53.82	53.40	53.79	75,418,160	+0.20(+0.36%)
Sep 16, 2019	53.06	53.65	53.02	53.59	86,773,208	+0.28(+0.53%)
Sep 13, 2019	53.62	53.81	52.89	53.31	163,158,256	-1.06(-1.95%)
Sep 12, 2019	54.79	55.18	54.31	54.37	132,151,232	-0.12(-0.22%)
Sep 11, 2019	53.15	54.52	53.06	54.49	180,785,376	+1.68(+3.18%)
Sep 10, 2019	52.12	52.83	51.60	52.81	130,315,304	+0.62(+1.18%)
Sep 09, 2019	52.36	52.75	51.44	52.20	112,024,976	+0.22(+0.43%)
Sep 06, 2019	52.17	52.26	51.79	51.97	79,447,896	-0.00(-0.01%)
Sep 05, 2019	51.67	52.15	51.55	51.98	98,184,848	+1.07(+2.10%)
Sep 04, 2019	50.79	51.05	50.53	50.91	78,829,048	+0.78(+1.56%)
Sep 03, 2019	50.31	50.44	49.77	50.13	82,229,128	-0.74(-1.46%)
Aug 30, 2019	51.22	51.29	50.50	50.87	86,834,976	-0.07(-0.13%)
Aug 29, 2019	50.81	51.01	50.36	50.94	86,164,176	+0.85(+1.69%)
Aug 28, 2019	49.74	50.14	49.55	50.09	65,444,932	+0.33(+0.67%)
Aug 27, 2019	50.66	50.83	49.60	49.76	106,231,624	-0.57(-1.13%)
Aug 26, 2019	50.17	50.49	49.98	50.32	106,926,312	+0.94(+1.90%)
Aug 23, 2019	51.04	51.68	48.99	49.39	192,371,712	-2.39(-4.62%)
Aug 22, 2019	51.96	52.26	51.36	51.78	91,338,600	-0.04(-0.08%)
Aug 21, 2019	51.91	52.07	51.57	51.82	88,428,616	+0.56(+1.08%)
Aug 20, 2019	51.39	52.00	51.26	51.27	110,357,760	+0.00(+0.00%)
Aug 19, 2019	51.33	51.84	51.18	51.26	100,220,312	+0.94(+1.86%)
Aug 16, 2019	49.78	50.49	49.68	50.33	118,229,336	+1.04(+2.10%)
Aug 15, 2019	49.78	49.99	48.66	49.29	114,353,656	-0.12(-0.25%)
Aug 14, 2019	49.51	50.31	49.37	49.41	149,792,560	-1.52(-2.98%)
Aug 13, 2019	48.99	51.70	48.94	50.93	194,965,744	+2.07(+4.23%)
Aug 12, 2019	48.65	49.24	48.53	48.86	92,232,224	-0.12(-0.25%)
Aug 09, 2019	49.06	49.41	48.57	48.98	101,020,720	-0.55(-1.11%)
Aug 08, 2019	48.74	49.56	48.55	49.53	110,844,528	+1.07(+2.21%)
Aug 07, 2019	47.58	48.59	47.19	48.46	136,980,464	+0.50(+1.04%)
Aug 06, 2019	47.80	48.23	47.24	47.97	147,064,864	+0.89(+1.89%)
Aug 05, 2019	48.21	48.37	46.89	47.07	214,855,648	-2.60(-5.23%)
Aug 02, 2019	50.04	50.26	49.09	49.67	167,826,096	-1.07(-2.12%)
Aug 01, 2019	52.08	53.09	50.34	50.75	221,646,384	-1.12(-2.16%)
Jul 31, 2019	52.69	53.90	51.45	51.87	284,418,880	+1.04(+2.04%)
Jul 30, 2019	50.83	51.17	50.48	50.83	138,560,992	-0.22(-0.43%)
Jul 29, 2019	50.76	51.29	50.75	51.05	88,945,216	+0.47(+0.93%)
Jul 26, 2019	50.52	51.06	50.43	50.58	72,362,760	+0.18(+0.35%)
Jul 25, 2019	50.86	50.95	50.33	50.41	57,076,308	-0.40(-0.79%)
Jul 24, 2019	50.56	50.92	50.44	50.81	61,544,952	-0.04(-0.08%)
Jul 23, 2019	50.76	50.87	50.47	50.85	75,340,832	+0.39(+0.78%)
Jul 22, 2019	49.58	50.46	49.57	50.45	91,422,640	+1.13(+2.29%)
Jul 19, 2019	50.11	50.28	49.27	49.33	85,959,424	-0.76(-1.51%)
Jul 18, 2019	49.67	50.13	49.60	50.08	76,249,408	+0.57(+1.16%)
Jul 17, 2019	49.68	49.94	49.49	49.51	57,900,464	-0.28(-0.56%)
Jul 16, 2019	49.81	50.18	49.55	49.79	69,247,752	-0.17(-0.35%)
Jul 15, 2019	49.69	50.12	49.67	49.96	69,577,712	+0.47(+0.94%)
Jul 12, 2019	49.29	49.67	49.23	49.50	72,265,832	+0.43(+0.88%)
Jul 11, 2019	49.50	49.76	49.11	49.07	82,889,096	-0.42(-0.84%)
Jul 10, 2019	49.15	49.60	49.08	49.48	73,490,632	+0.48(+0.99%)
Jul 09, 2019	48.50	49.06	48.41	49.00	84,464,104	+0.30(+0.61%)
Jul 08, 2019	48.89	49.04	48.31	48.70	103,964,656	-1.03(-2.06%)
Jul 05, 2019	49.51	49.93	49.40	49.73	70,911,712	-0.04(-0.09%)
Jul 03, 2019	49.49	49.78	49.35	49.77	46,665,244	+0.41(+0.83%)
Jul 02, 2019	49.04	49.46	49.03	49.36	69,510,992	+0.34(+0.69%)

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.