Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	53.11	53.85	52.66	53.56	178,002	+0.28(+0.53%)
Sep 27, 2019	52.85	53.86	52.28	53.28	330,800	+0.72(+1.37%)
Sep 26, 2019	55.38	55.51	52.53	52.56	351,732	-2.95(-5.31%)
Sep 25, 2019	59.03	59.84	54.97	55.51	338,711	-3.95(-6.64%)
Sep 24, 2019	61.24	61.78	59.23	59.46	169,369	-1.86(-3.03%)
Sep 23, 2019	61.25	61.96	60.46	61.32	127,469	+0.05(+0.08%)
Sep 20, 2019	61.22	62.07	60.32	61.27	662,600	+0.12(+0.20%)
Sep 19, 2019	62.26	62.30	61.10	61.15	213,620	-1.01(-1.62%)
Sep 18, 2019	62.04	62.51	60.82	62.16	179,903	-0.12(-0.19%)
Sep 17, 2019	63.36	63.73	61.65	62.28	299,159	-1.31(-2.06%)
Sep 16, 2019	63.01	63.96	61.00	63.59	372,118	+2.71(+4.45%)
Sep 13, 2019	61.74	62.61	60.20	60.88	199,300	-0.75(-1.22%)
Sep 12, 2019	60.44	62.29	58.99	61.63	219,680	+1.46(+2.43%)
Sep 11, 2019	59.75	60.29	58.27	60.17	202,006	+0.52(+0.87%)
Sep 10, 2019	56.87	60.09	56.44	59.65	239,533	+2.53(+4.43%)
Sep 09, 2019	58.16	58.40	56.10	57.12	252,390	+0.18(+0.32%)
Sep 06, 2019	55.68	57.24	54.99	56.94	295,100	+1.61(+2.91%)
Sep 05, 2019	57.28	58.55	54.10	55.33	631,757	+2.57(+4.87%)
Sep 04, 2019	52.02	53.64	51.84	52.76	324,744	+1.25(+2.43%)
Sep 03, 2019	51.03	52.40	50.39	51.51	344,229	-0.02(-0.04%)
Aug 30, 2019	51.68	52.24	51.33	51.53	219,700	+0.01(+0.02%)
Aug 29, 2019	52.05	53.24	51.39	51.52	134,310	+0.02(+0.04%)
Aug 28, 2019	49.57	52.46	49.55	51.50	154,508	+1.96(+3.96%)
Aug 27, 2019	50.05	50.17	48.83	49.54	193,809	-0.20(-0.40%)
Aug 26, 2019	50.35	50.98	48.61	49.74	201,743	-1.04(-2.05%)
Aug 23, 2019	52.50	52.90	50.59	50.78	158,900	-2.00(-3.79%)
Aug 22, 2019	53.37	53.37	51.95	52.78	117,556	-0.27(-0.51%)
Aug 21, 2019	52.63	53.56	52.00	53.05	136,974	+1.11(+2.14%)
Aug 20, 2019	52.17	52.80	51.72	51.94	125,164	-0.53(-1.01%)
Aug 19, 2019	53.17	53.69	52.17	52.47	140,531	-0.05(-0.10%)
Aug 16, 2019	51.77	53.30	51.77	52.52	119,200	+1.22(+2.38%)
Aug 15, 2019	50.49	51.63	49.95	51.30	114,598	+0.67(+1.32%)
Aug 14, 2019	50.90	51.23	49.69	50.63	139,146	-1.11(-2.15%)
Aug 13, 2019	50.91	51.99	50.88	51.74	93,036	+0.75(+1.47%)
Aug 12, 2019	52.11	52.44	50.86	50.99	109,022	-1.45(-2.77%)
Aug 09, 2019	53.15	53.43	51.85	52.44	138,000	-0.86(-1.61%)
Aug 08, 2019	51.14	54.16	51.14	53.30	216,503	+2.36(+4.63%)
Aug 07, 2019	50.60	51.65	50.18	50.94	160,393	-0.40(-0.78%)
Aug 06, 2019	51.36	51.92	50.31	51.34	169,190	+0.37(+0.73%)
Aug 05, 2019	51.46	51.71	50.15	50.97	179,936	-1.57(-2.99%)
Aug 02, 2019	52.67	53.08	51.59	52.54	155,800	-0.37(-0.70%)
Aug 01, 2019	54.85	55.33	52.72	52.91	147,335	-1.94(-3.54%)
Jul 31, 2019	56.23	56.99	54.81	54.85	156,353	-1.16(-2.07%)
Jul 30, 2019	54.20	56.03	54.04	56.01	146,389	+1.38(+2.53%)
Jul 29, 2019	54.18	54.93	53.62	54.63	132,703	+0.41(+0.76%)
Jul 26, 2019	54.31	54.63	53.34	54.22	124,300	-0.05(-0.09%)
Jul 25, 2019	55.42	55.53	54.18	54.27	136,544	-0.78(-1.42%)
Jul 24, 2019	53.32	55.63	53.00	55.05	171,913	+1.20(+2.23%)
Jul 23, 2019	54.07	54.67	53.53	53.85	143,655	-0.11(-0.20%)
Jul 22, 2019	54.36	54.80	53.25	53.96	137,378	-0.31(-0.57%)
Jul 19, 2019	53.97	55.18	53.97	54.27	196,200	+0.32(+0.59%)
Jul 18, 2019	53.91	54.46	53.10	53.95	190,640	-0.42(-0.77%)
Jul 17, 2019	55.35	55.35	53.84	54.37	188,570	-1.08(-1.95%)
Jul 16, 2019	55.44	56.37	55.32	55.45	146,043	+0.06(+0.11%)
Jul 15, 2019	55.90	55.96	54.97	55.39	148,956	-0.46(-0.82%)
Jul 12, 2019	55.11	56.04	55.00	55.85	174,600	+0.48(+0.87%)
Jul 11, 2019	55.01	55.70	54.20	55.37	190,827	+0.32(+0.58%)
Jul 10, 2019	56.85	57.46	54.93	55.05	202,076	-1.73(-3.05%)
Jul 09, 2019	57.22	57.66	56.75	56.78	164,413	-1.02(-1.76%)
Jul 08, 2019	56.45	58.24	56.30	57.80	320,445	+1.49(+2.65%)
Jul 05, 2019	55.70	56.37	54.88	56.31	126,900	+0.58(+1.04%)
Jul 03, 2019	55.69	56.85	55.16	55.73	131,700	+0.40(+0.72%)
Jul 02, 2019	55.00	55.99	53.90	55.33	284,722	+0.21(+0.38%)

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.