Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	42.83	43.41	42.68	43.31	19,403,342	+0.57(+1.34%)
Sep 27, 2019	43.71	44.21	42.13	42.74	36,769,908	-1.39(-3.15%)
Sep 26, 2019	44.25	44.34	43.61	44.12	23,878,580	-0.23(-0.53%)
Sep 25, 2019	42.92	44.54	42.48	44.36	31,440,430	+1.43(+3.33%)
Sep 24, 2019	43.82	44.11	42.57	42.93	32,225,702	-0.57(-1.32%)
Sep 23, 2019	42.97	43.96	42.93	43.50	25,670,406	+0.54(+1.25%)
Sep 20, 2019	44.02	44.25	42.87	42.97	35,894,960	-1.06(-2.40%)
Sep 19, 2019	44.84	45.03	43.92	44.03	25,738,156	-0.76(-1.69%)
Sep 18, 2019	44.98	45.14	43.92	44.78	26,519,122	-0.27(-0.60%)
Sep 17, 2019	44.91	45.10	44.44	45.05	22,951,606	+0.21(+0.48%)
Sep 16, 2019	44.52	45.18	44.41	44.84	23,286,268	-0.43(-0.95%)
Sep 13, 2019	45.18	45.55	44.83	45.27	32,613,404	-0.58(-1.26%)
Sep 12, 2019	46.33	46.88	45.77	45.85	32,878,178	-0.01(-0.03%)
Sep 11, 2019	45.72	46.35	45.43	45.86	36,222,972	+0.29(+0.63%)
Sep 10, 2019	44.58	45.84	44.49	45.58	35,434,100	+0.67(+1.48%)
Sep 09, 2019	44.76	45.78	44.75	44.91	41,925,816	+0.46(+1.04%)
Sep 06, 2019	44.49	45.06	44.07	44.45	37,877,156	-0.27(-0.61%)
Sep 05, 2019	43.01	44.78	43.00	44.72	69,933,408	+2.73(+6.51%)
Sep 04, 2019	41.45	42.06	41.45	41.99	22,897,940	+1.14(+2.80%)
Sep 03, 2019	40.95	41.28	40.62	40.85	29,764,362	-0.83(-1.99%)
Aug 30, 2019	42.01	42.51	41.50	41.68	29,229,362	+0.13(+0.31%)
Aug 29, 2019	41.03	41.88	40.99	41.55	35,986,128	+1.44(+3.59%)
Aug 28, 2019	39.95	40.64	39.56	40.11	25,696,582	-0.10(-0.26%)
Aug 27, 2019	41.51	41.54	39.93	40.22	29,297,852	-0.91(-2.21%)
Aug 26, 2019	41.17	41.41	40.74	41.13	32,024,952	+0.75(+1.85%)
Aug 23, 2019	41.86	42.40	40.18	40.38	57,277,496	-2.25(-5.27%)
Aug 22, 2019	42.66	43.08	42.23	42.62	30,533,256	+0.06(+0.15%)
Aug 21, 2019	42.39	43.11	42.17	42.56	43,003,488	+0.84(+2.00%)
Aug 20, 2019	42.40	42.40	41.52	41.73	46,594,108	-0.72(-1.70%)
Aug 19, 2019	40.80	42.61	40.63	42.45	82,041,440	+2.79(+7.03%)
Aug 16, 2019	39.61	40.15	39.00	39.66	102,123,024	+2.68(+7.25%)
Aug 15, 2019	37.49	37.69	36.64	36.98	55,432,792	-0.32(-0.87%)
Aug 14, 2019	37.91	38.02	36.87	37.30	42,134,840	-1.49(-3.83%)
Aug 13, 2019	37.63	39.25	37.24	38.79	36,194,492	+1.14(+3.04%)
Aug 12, 2019	37.80	38.32	37.43	37.65	28,050,346	-0.68(-1.77%)
Aug 09, 2019	38.93	38.96	37.82	38.32	34,378,404	-1.01(-2.58%)
Aug 08, 2019	38.83	39.35	38.25	39.34	31,085,080	+1.09(+2.84%)
Aug 07, 2019	37.26	38.37	37.09	38.25	37,464,808	+0.38(+1.01%)
Aug 06, 2019	38.23	38.68	37.39	37.87	36,294,480	+0.39(+1.03%)
Aug 05, 2019	38.23	38.24	37.01	37.48	59,198,780	-2.59(-6.45%)
Aug 02, 2019	40.07	40.76	39.59	40.07	43,081,428	-0.93(-2.26%)
Aug 01, 2019	42.04	42.95	40.47	40.99	42,305,968	-0.94(-2.25%)
Jul 31, 2019	43.30	43.30	41.52	41.94	36,130,736	-1.67(-3.84%)
Jul 30, 2019	42.99	43.73	42.85	43.61	19,885,836	+0.16(+0.36%)
Jul 29, 2019	43.44	43.62	42.57	43.45	24,949,688	-0.06(-0.14%)
Jul 26, 2019	43.37	43.98	43.37	43.52	27,573,448	+0.42(+0.97%)
Jul 25, 2019	43.99	44.12	42.86	43.10	39,476,756	-1.31(-2.96%)
Jul 24, 2019	44.10	44.47	43.34	44.41	36,789,416	+0.75(+1.71%)
Jul 23, 2019	42.98	43.68	42.82	43.66	43,015,636	+1.08(+2.53%)
Jul 22, 2019	42.08	42.71	42.01	42.58	31,741,438	+0.72(+1.71%)
Jul 19, 2019	42.68	42.75	41.81	41.87	34,687,776	-0.43(-1.02%)
Jul 18, 2019	42.29	42.93	41.72	42.30	44,534,856	+0.12(+0.28%)
Jul 17, 2019	41.55	42.25	41.26	42.18	34,987,284	+0.65(+1.57%)
Jul 16, 2019	41.43	41.80	40.97	41.53	34,327,944	-0.05(-0.11%)
Jul 15, 2019	41.87	42.04	41.29	41.58	29,122,006	-0.08(-0.20%)
Jul 12, 2019	41.61	42.37	41.61	41.66	50,930,760	+0.33(+0.80%)
Jul 11, 2019	40.52	41.74	40.14	41.33	68,582,384	+1.55(+3.89%)
Jul 10, 2019	39.54	40.36	39.40	39.79	45,457,552	+0.68(+1.75%)
Jul 09, 2019	38.65	39.38	38.53	39.10	34,455,132	+0.02(+0.06%)
Jul 08, 2019	39.23	39.42	38.78	39.08	33,134,014	-0.75(-1.88%)
Jul 05, 2019	39.87	39.92	39.19	39.83	39,883,520	-0.63(-1.55%)
Jul 03, 2019	40.56	40.62	39.86	40.45	24,805,202	+0.13(+0.32%)
Jul 02, 2019	41.14	41.35	40.19	40.33	40,170,888	-0.93(-2.27%)

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.