Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	51.01	51.11	50.41	50.73	2,281,844	-0.08(-0.15%)
Sep 27, 2019	50.50	50.98	50.24	50.81	1,871,746	+0.64(+1.27%)
Sep 26, 2019	50.66	50.81	49.74	50.17	2,252,752	-0.64(-1.25%)
Sep 25, 2019	50.42	50.95	50.04	50.81	2,057,337	+0.65(+1.29%)
Sep 24, 2019	51.09	51.27	49.82	50.16	2,192,588	-0.98(-1.91%)
Sep 23, 2019	50.54	51.30	50.19	51.14	2,161,230	+0.07(+0.13%)
Sep 20, 2019	52.12	52.36	50.84	51.07	3,927,336	-0.84(-1.62%)
Sep 19, 2019	51.37	52.11	51.14	51.91	2,163,774	+0.53(+1.03%)
Sep 18, 2019	50.74	51.72	50.36	51.39	2,077,910	+0.22(+0.43%)
Sep 17, 2019	51.22	51.22	49.95	51.16	2,488,928	-0.25(-0.48%)
Sep 16, 2019	51.36	52.18	51.18	51.41	2,681,113	-0.54(-1.05%)
Sep 13, 2019	51.79	52.44	51.17	51.96	2,841,104	+0.75(+1.46%)
Sep 12, 2019	50.65	51.50	49.90	51.21	4,211,885	+0.23(+0.45%)
Sep 11, 2019	50.09	50.99	48.52	50.98	4,634,840	+0.99(+1.97%)
Sep 10, 2019	46.18	50.01	45.77	49.99	9,556,175	+4.11(+8.96%)
Sep 09, 2019	44.49	46.08	44.44	45.88	4,154,140	+1.84(+4.17%)
Sep 06, 2019	44.41	44.59	43.84	44.05	3,692,764	-0.54(-1.20%)
Sep 05, 2019	43.93	45.35	43.87	44.58	4,453,799	+1.35(+3.12%)
Sep 04, 2019	42.70	43.28	42.58	43.23	3,675,281	+1.05(+2.50%)
Sep 03, 2019	43.18	43.26	42.05	42.18	2,643,382	-1.42(-3.25%)
Aug 30, 2019	43.82	44.08	43.40	43.59	3,141,586	+0.03(+0.06%)
Aug 29, 2019	42.85	43.71	42.76	43.57	3,104,688	+1.25(+2.95%)
Aug 28, 2019	41.72	42.64	41.60	42.32	3,692,810	+0.35(+0.83%)
Aug 27, 2019	42.54	42.88	41.85	41.97	2,772,279	-0.36(-0.84%)
Aug 26, 2019	42.80	42.87	42.12	42.33	2,748,828	-0.12(-0.28%)
Aug 23, 2019	43.16	43.75	42.21	42.45	4,145,782	-1.00(-2.31%)
Aug 22, 2019	43.29	43.76	43.18	43.45	2,603,904	+0.51(+1.19%)
Aug 21, 2019	43.24	43.27	42.69	42.94	2,961,674	+0.03(+0.06%)
Aug 20, 2019	42.92	43.50	42.77	42.91	2,805,318	-0.32(-0.75%)
Aug 19, 2019	43.47	43.84	43.15	43.24	3,820,308	+0.59(+1.37%)
Aug 16, 2019	41.65	42.69	41.64	42.65	2,735,058	+1.18(+2.85%)
Aug 15, 2019	42.29	42.50	41.31	41.47	3,526,242	-0.70(-1.65%)
Aug 14, 2019	42.58	42.86	42.11	42.17	3,656,039	-1.56(-3.57%)
Aug 13, 2019	43.48	44.82	43.37	43.73	2,772,825	-0.06(-0.14%)
Aug 12, 2019	44.31	44.43	43.62	43.79	6,017,093	-1.21(-2.68%)
Aug 09, 2019	44.98	45.37	44.43	45.00	4,095,172	-0.38(-0.84%)
Aug 08, 2019	44.89	45.63	44.89	45.38	2,386,359	+0.77(+1.73%)
Aug 07, 2019	44.45	44.89	43.62	44.61	3,864,995	-0.85(-1.87%)
Aug 06, 2019	46.12	46.41	44.95	45.46	3,349,349	-0.25(-0.56%)
Aug 05, 2019	46.35	46.78	45.18	45.71	5,177,552	-1.58(-3.34%)
Aug 02, 2019	47.24	47.71	46.56	47.29	3,142,881	+0.06(+0.13%)
Aug 01, 2019	49.21	49.25	47.04	47.23	4,688,347	-2.12(-4.30%)
Jul 31, 2019	50.22	50.36	49.23	49.36	3,578,301	-0.67(-1.34%)
Jul 30, 2019	50.13	50.39	49.68	50.03	3,594,750	-0.21(-0.42%)
Jul 29, 2019	51.12	51.29	50.24	50.24	4,481,751	-1.05(-2.05%)
Jul 26, 2019	50.56	51.30	50.32	51.29	2,774,958	+0.76(+1.50%)
Jul 25, 2019	50.91	50.91	50.05	50.54	3,799,878	-0.10(-0.20%)
Jul 24, 2019	50.67	51.33	50.63	50.64	3,236,675	-0.25(-0.50%)
Jul 23, 2019	50.50	51.03	50.16	50.89	3,909,325	+0.57(+1.13%)
Jul 22, 2019	50.88	51.01	49.91	50.32	3,943,789	-0.72(-1.41%)
Jul 19, 2019	48.80	51.40	48.64	51.05	7,544,068	+3.22(+6.73%)
Jul 18, 2019	46.60	48.04	46.50	47.83	5,696,646	+1.44(+3.11%)
Jul 17, 2019	46.42	46.76	46.09	46.38	7,269,339	-0.20(-0.42%)
Jul 16, 2019	47.11	47.13	46.45	46.58	3,027,010	-0.54(-1.14%)
Jul 15, 2019	46.93	47.12	46.27	47.11	5,788,821	+0.22(+0.47%)
Jul 12, 2019	47.09	47.27	46.79	46.89	6,014,704	+0.13(+0.27%)
Jul 11, 2019	46.24	46.87	46.21	46.76	4,638,972	+0.53(+1.14%)
Jul 10, 2019	46.79	47.05	46.14	46.24	3,897,283	-0.55(-1.18%)
Jul 09, 2019	46.27	46.94	46.13	46.79	5,471,951	+0.01(+0.02%)
Jul 08, 2019	46.91	47.32	46.42	46.78	4,553,699	-1.48(-3.06%)
Jul 05, 2019	48.27	48.68	48.01	48.26	2,583,699	+0.28(+0.58%)
Jul 03, 2019	47.55	48.03	47.34	47.98	3,667,341	+0.55(+1.16%)
Jul 02, 2019	48.17	48.18	47.19	47.43	6,165,279	-0.74(-1.53%)

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.