Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	43.81	44.32	43.25	43.32	587,097	-0.48(-1.10%)
Sep 27, 2019	43.81	44.68	43.42	43.81	1,027,285	+0.03(+0.07%)
Sep 26, 2019	43.87	44.43	43.52	43.78	1,319,912	+1.10(+2.59%)
Sep 25, 2019	42.01	42.91	41.67	42.67	553,516	+0.76(+1.81%)
Sep 24, 2019	42.69	42.75	41.65	41.91	483,162	-0.41(-0.98%)
Sep 23, 2019	42.65	42.73	41.95	42.33	535,624	-0.61(-1.42%)
Sep 20, 2019	43.10	43.25	42.69	42.94	516,025	+0.01(+0.02%)
Sep 19, 2019	42.49	43.06	42.49	42.93	594,977	+0.54(+1.28%)
Sep 18, 2019	42.25	42.74	41.80	42.39	625,569	+0.09(+0.21%)
Sep 17, 2019	42.15	42.36	41.87	42.30	555,310	+0.03(+0.07%)
Sep 16, 2019	42.39	42.70	42.15	42.27	450,770	-0.56(-1.31%)
Sep 13, 2019	42.81	43.50	42.69	42.83	578,285	+0.07(+0.16%)
Sep 12, 2019	43.94	43.99	42.71	42.76	834,467	-1.10(-2.52%)
Sep 11, 2019	42.12	43.91	41.83	43.87	912,431	+1.83(+4.36%)
Sep 10, 2019	41.14	42.03	40.26	42.03	751,894	+0.38(+0.92%)
Sep 09, 2019	42.52	42.90	41.62	41.65	769,524	-0.67(-1.58%)
Sep 06, 2019	42.57	42.99	41.89	42.32	714,465	-0.21(-0.49%)
Sep 05, 2019	42.09	42.74	41.72	42.52	490,293	+0.69(+1.65%)
Sep 04, 2019	42.35	42.79	41.74	41.83	759,360	-0.36(-0.86%)
Sep 03, 2019	42.25	42.86	41.95	42.20	531,837	-0.37(-0.88%)
Aug 30, 2019	42.59	42.94	42.34	42.57	849,226	+0.15(+0.35%)
Aug 29, 2019	42.00	42.50	41.75	42.43	470,336	+0.76(+1.82%)
Aug 28, 2019	41.06	41.77	40.69	41.67	508,478	+0.39(+0.95%)
Aug 27, 2019	41.01	41.57	40.88	41.27	601,138	+0.43(+1.06%)
Aug 26, 2019	41.58	41.58	40.26	40.84	476,184	-0.19(-0.46%)
Aug 23, 2019	41.45	41.65	40.44	41.03	1,889,827	-0.61(-1.47%)
Aug 22, 2019	41.69	41.86	41.32	41.64	1,101,223	-0.07(-0.17%)
Aug 21, 2019	41.92	41.97	41.29	41.71	681,040	+0.25(+0.59%)
Aug 20, 2019	40.77	41.57	40.59	41.46	1,716,947	+0.62(+1.52%)
Aug 19, 2019	41.38	41.58	40.73	40.84	982,993	-0.02(-0.05%)
Aug 16, 2019	39.79	41.15	39.47	40.86	1,308,974	+1.49(+3.78%)
Aug 15, 2019	39.34	39.59	38.73	39.37	1,028,277	+0.20(+0.50%)
Aug 14, 2019	39.66	40.46	38.80	39.17	1,098,030	-1.43(-3.52%)
Aug 13, 2019	38.99	41.08	38.97	40.60	1,229,567	+1.28(+3.26%)
Aug 12, 2019	40.00	40.16	39.25	39.32	860,281	-1.08(-2.68%)
Aug 09, 2019	41.11	41.20	40.35	40.41	585,014	-0.93(-2.24%)
Aug 08, 2019	41.42	41.85	40.94	41.33	651,982	+0.24(+0.58%)
Aug 07, 2019	40.51	41.40	39.71	41.10	1,308,940	-0.06(-0.14%)
Aug 06, 2019	39.62	41.49	39.50	41.15	1,523,233	+1.72(+4.37%)
Aug 05, 2019	40.11	40.21	38.95	39.43	1,177,639	-1.53(-3.73%)
Aug 02, 2019	45.10	45.21	40.62	40.96	2,832,102	-5.00(-10.87%)
Aug 01, 2019	47.16	47.60	45.33	45.95	1,704,123	-1.19(-2.53%)
Jul 31, 2019	47.76	48.15	46.93	47.15	1,467,788	-0.76(-1.58%)
Jul 30, 2019	47.41	47.97	47.07	47.90	1,555,893	+0.04(+0.08%)
Jul 29, 2019	47.63	48.03	47.54	47.86	1,106,845	+0.26(+0.54%)
Jul 26, 2019	48.32	48.61	47.58	47.61	768,211	-0.51(-1.06%)
Jul 25, 2019	47.89	48.52	47.69	48.12	751,119	-0.04(-0.08%)
Jul 24, 2019	47.96	48.68	47.59	48.16	584,447	-0.04(-0.08%)
Jul 23, 2019	48.26	48.64	47.88	48.20	592,441	+0.22(+0.45%)
Jul 22, 2019	47.67	48.58	47.58	47.98	760,123	+0.34(+0.72%)
Jul 19, 2019	48.10	48.62	47.54	47.64	1,142,421	-0.17(-0.35%)
Jul 18, 2019	47.89	48.42	47.67	47.81	1,318,273	+0.04(+0.08%)
Jul 17, 2019	47.79	48.31	47.49	47.77	1,389,302	-1.11(-2.28%)
Jul 16, 2019	49.02	49.55	48.41	48.88	475,625	-0.05(-0.10%)
Jul 15, 2019	49.16	49.16	48.47	48.93	463,762	+0.49(+1.02%)
Jul 12, 2019	48.75	49.32	48.31	48.44	1,016,670	-0.68(-1.38%)
Jul 11, 2019	49.63	49.72	48.84	49.12	417,905	-0.15(-0.30%)
Jul 10, 2019	49.61	49.69	49.08	49.26	463,550	-0.05(-0.10%)
Jul 09, 2019	49.40	49.57	49.06	49.31	585,481	-0.13(-0.26%)
Jul 08, 2019	50.16	50.57	49.11	49.44	312,171	-0.79(-1.57%)
Jul 05, 2019	49.73	50.35	49.53	50.23	426,073	+0.09(+0.18%)
Jul 03, 2019	49.77	50.62	49.65	50.14	559,133	+0.75(+1.52%)
Jul 02, 2019	49.66	49.94	49.03	49.39	517,842	-0.27(-0.54%)

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.