Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.92	49.30	48.33	48.39	1,018,756	-0.41(-0.84%)
Sep 27, 2019	50.44	50.57	48.44	48.80	782,081	-1.39(-2.77%)
Sep 26, 2019	50.02	50.51	49.81	50.19	455,374	+0.36(+0.72%)
Sep 25, 2019	49.91	49.94	48.32	49.83	784,099	+0.14(+0.28%)
Sep 24, 2019	50.37	50.46	49.09	49.69	933,451	-0.31(-0.62%)
Sep 23, 2019	49.69	50.32	49.30	50.00	752,933	+0.44(+0.88%)
Sep 20, 2019	48.86	49.87	48.72	49.56	1,273,006	+0.72(+1.48%)
Sep 19, 2019	49.23	49.36	48.22	48.84	715,831	-0.23(-0.46%)
Sep 18, 2019	48.87	49.46	48.52	49.06	447,776	+0.18(+0.37%)
Sep 17, 2019	49.57	49.57	48.51	48.88	612,753	-0.61(-1.23%)
Sep 16, 2019	49.39	49.84	49.22	49.49	1,043,359	-0.20(-0.41%)
Sep 13, 2019	49.62	49.75	48.73	49.69	1,146,029	+0.25(+0.52%)
Sep 12, 2019	48.61	49.85	48.35	49.44	736,604	+1.06(+2.18%)
Sep 11, 2019	46.52	48.58	46.35	48.38	852,845	+1.88(+4.05%)
Sep 10, 2019	45.27	46.98	44.09	46.50	972,139	+1.11(+2.44%)
Sep 09, 2019	46.67	46.70	45.13	45.39	975,948	-1.14(-2.46%)
Sep 06, 2019	46.89	47.47	46.43	46.53	678,963	-0.41(-0.86%)
Sep 05, 2019	46.69	47.12	46.30	46.94	499,440	+0.67(+1.44%)
Sep 04, 2019	46.35	46.55	46.12	46.28	697,302	+0.37(+0.80%)
Sep 03, 2019	47.10	47.44	45.72	45.91	716,591	-1.46(-3.09%)
Aug 30, 2019	47.53	47.84	46.55	47.37	574,227	-0.26(-0.56%)
Aug 29, 2019	47.41	47.73	47.22	47.64	556,018	+0.50(+1.07%)
Aug 28, 2019	46.48	47.40	46.42	47.13	376,652	+0.37(+0.78%)
Aug 27, 2019	47.39	47.46	46.51	46.77	584,567	-0.24(-0.51%)
Aug 26, 2019	46.79	47.19	46.32	47.00	795,260	+0.61(+1.31%)
Aug 23, 2019	47.08	47.22	46.24	46.40	862,150	-0.94(-1.99%)
Aug 22, 2019	47.93	48.16	47.00	47.34	644,336	-0.44(-0.92%)
Aug 21, 2019	48.03	48.37	47.55	47.78	414,810	+0.15(+0.32%)
Aug 20, 2019	47.88	49.21	47.57	47.63	532,984	-0.32(-0.68%)
Aug 19, 2019	48.85	49.14	47.87	47.95	655,501	-0.91(-1.86%)
Aug 16, 2019	48.26	49.24	48.05	48.86	522,061	+1.17(+2.45%)
Aug 15, 2019	47.59	49.35	47.12	47.69	580,337	+0.17(+0.36%)
Aug 14, 2019	48.22	48.50	47.41	47.52	837,180	-1.23(-2.52%)
Aug 13, 2019	46.78	48.96	46.78	48.74	871,267	+1.67(+3.56%)
Aug 12, 2019	47.42	47.83	46.48	47.07	577,897	-0.41(-0.86%)
Aug 09, 2019	48.05	48.39	47.14	47.48	396,462	-0.88(-1.83%)
Aug 08, 2019	47.51	48.70	47.51	48.37	890,989	+1.30(+2.76%)
Aug 07, 2019	47.23	47.80	45.86	47.07	1,242,693	-0.92(-1.93%)
Aug 06, 2019	47.21	49.10	45.27	47.99	1,463,506	-1.32(-2.68%)
Aug 05, 2019	49.97	50.24	49.12	49.31	998,653	-1.61(-3.17%)
Aug 02, 2019	52.00	52.29	50.63	50.93	356,816	-1.23(-2.35%)
Aug 01, 2019	52.30	53.06	51.71	52.15	748,752	+0.21(+0.39%)
Jul 31, 2019	51.92	52.78	51.72	51.95	549,149	-0.07(-0.14%)
Jul 30, 2019	52.77	53.04	51.84	52.02	551,637	-1.14(-2.14%)
Jul 29, 2019	52.97	53.40	52.33	53.16	668,052	+0.11(+0.21%)
Jul 26, 2019	51.96	53.11	51.89	53.05	452,291	+1.17(+2.25%)
Jul 25, 2019	51.59	52.07	51.25	51.88	397,098	+0.22(+0.43%)
Jul 24, 2019	51.23	51.72	50.52	51.66	530,240	+0.24(+0.47%)
Jul 23, 2019	51.77	51.77	50.95	51.42	800,373	-0.18(-0.35%)
Jul 22, 2019	51.94	52.38	51.42	51.60	789,693	-0.18(-0.34%)
Jul 19, 2019	53.07	53.41	51.69	51.78	752,066	-1.22(-2.31%)
Jul 18, 2019	51.85	53.05	51.85	53.00	406,572	+1.09(+2.09%)
Jul 17, 2019	51.96	52.48	51.84	51.92	327,632	-0.06(-0.12%)
Jul 16, 2019	52.03	52.30	51.80	51.98	634,013	-0.07(-0.13%)
Jul 15, 2019	51.93	52.48	51.55	52.05	460,176	+0.31(+0.60%)
Jul 12, 2019	51.38	51.98	50.96	51.74	454,314	+0.21(+0.40%)
Jul 11, 2019	52.58	52.65	51.45	51.53	374,653	-1.12(-2.13%)
Jul 10, 2019	52.63	52.95	52.42	52.65	503,111	+0.13(+0.24%)
Jul 09, 2019	52.35	52.85	52.06	52.52	389,342	+0.02(+0.03%)
Jul 08, 2019	52.80	52.90	52.11	52.50	509,054	-0.59(-1.12%)
Jul 05, 2019	53.34	53.45	52.77	53.10	402,935	-0.47(-0.88%)
Jul 03, 2019	53.10	53.68	52.96	53.57	310,697	+0.78(+1.48%)
Jul 02, 2019	52.63	53.34	52.39	52.79	1,194,178	+1.06(+2.05%)

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.