Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	51.10	51.51	50.95	51.30	2,612,932	+0.20(+0.39%)
Sep 27, 2019	51.31	51.39	50.95	51.10	2,149,166	-0.09(-0.17%)
Sep 26, 2019	51.61	51.81	50.87	51.18	2,074,073	+0.12(+0.23%)
Sep 25, 2019	51.03	51.41	50.87	51.07	1,774,989	+0.13(+0.25%)
Sep 24, 2019	50.64	51.04	50.52	50.94	2,377,256	+0.49(+0.98%)
Sep 23, 2019	50.89	51.07	50.13	50.44	1,659,139	-0.36(-0.71%)
Sep 20, 2019	50.95	51.23	50.75	50.80	3,631,454	-0.01(-0.02%)
Sep 19, 2019	50.84	50.99	50.59	50.81	1,281,480	+0.10(+0.20%)
Sep 18, 2019	51.37	51.46	50.19	50.71	2,581,235	-0.43(-0.84%)
Sep 17, 2019	50.87	51.50	50.78	51.14	2,156,299	+0.29(+0.58%)
Sep 16, 2019	50.54	51.06	50.26	50.84	1,974,613	+0.34(+0.68%)
Sep 13, 2019	50.42	50.99	50.30	50.50	2,092,966	-0.28(-0.55%)
Sep 12, 2019	51.38	51.38	50.59	50.78	1,457,637	-0.07(-0.14%)
Sep 11, 2019	50.16	50.93	49.92	50.85	2,696,993	+0.69(+1.37%)
Sep 10, 2019	50.90	51.15	49.82	50.16	4,687,620	-0.99(-1.93%)
Sep 09, 2019	51.22	51.38	50.71	51.15	1,956,104	-0.04(-0.08%)
Sep 06, 2019	51.27	51.44	50.89	51.19	3,317,960	+1.10(+2.20%)
Sep 05, 2019	50.79	50.83	50.02	50.09	2,070,416	-0.40(-0.79%)
Sep 04, 2019	50.76	50.93	50.06	50.49	2,714,853	-0.29(-0.57%)
Sep 03, 2019	50.22	50.79	49.82	50.78	2,511,748	+0.72(+1.43%)
Aug 30, 2019	50.18	50.75	50.04	50.06	2,922,299	+0.30(+0.60%)
Aug 29, 2019	49.79	49.94	49.28	49.76	3,765,221	+0.36(+0.72%)
Aug 28, 2019	49.20	49.61	49.00	49.41	2,968,330	+0.32(+0.66%)
Aug 27, 2019	50.16	50.23	48.94	49.08	3,465,981	-1.23(-2.44%)
Aug 26, 2019	50.14	50.54	49.90	50.31	3,064,579	+0.32(+0.63%)
Aug 23, 2019	50.50	50.60	49.52	49.99	4,018,498	-0.49(-0.97%)
Aug 22, 2019	50.13	50.64	49.88	50.48	1,955,708	+0.41(+0.82%)
Aug 21, 2019	50.22	50.45	49.66	50.07	1,723,675	+0.09(+0.19%)
Aug 20, 2019	50.79	50.79	49.63	49.98	2,948,198	-0.95(-1.86%)
Aug 19, 2019	50.45	50.99	50.20	50.92	2,263,250	+0.51(+1.02%)
Aug 16, 2019	50.50	50.91	50.12	50.41	3,136,253	+0.21(+0.41%)
Aug 15, 2019	49.00	50.42	48.52	50.20	4,643,739	+1.56(+3.20%)
Aug 14, 2019	49.38	49.43	48.62	48.65	2,056,538	-0.91(-1.83%)
Aug 13, 2019	48.81	49.77	48.71	49.56	2,894,342	+0.85(+1.75%)
Aug 12, 2019	49.03	49.29	48.39	48.70	2,391,032	-0.44(-0.90%)
Aug 09, 2019	49.45	49.94	49.13	49.15	2,132,799	-0.24(-0.50%)
Aug 08, 2019	48.22	49.47	48.11	49.39	3,722,080	+0.78(+1.61%)
Aug 07, 2019	48.57	48.89	47.57	48.61	3,909,707	-0.13(-0.26%)
Aug 06, 2019	49.00	49.07	48.15	48.73	4,181,473	-0.07(-0.15%)
Aug 05, 2019	49.50	49.90	48.62	48.81	3,946,193	-1.30(-2.60%)
Aug 02, 2019	49.86	50.57	49.75	50.11	4,206,259	-0.18(-0.36%)
Aug 01, 2019	48.16	51.84	48.06	50.29	13,832,201	+4.28(+9.29%)
Jul 31, 2019	46.04	46.36	45.31	46.02	6,212,903	-0.27(-0.58%)
Jul 30, 2019	46.29	46.35	45.61	46.28	3,037,476	+0.11(+0.24%)
Jul 29, 2019	46.44	46.72	45.90	46.17	2,358,193	-0.24(-0.53%)
Jul 26, 2019	46.24	47.01	46.00	46.42	3,525,564	+0.28(+0.62%)
Jul 25, 2019	45.93	46.59	45.68	46.13	3,743,533	+0.09(+0.19%)
Jul 24, 2019	46.05	46.28	45.67	46.05	3,768,689	+0.04(+0.09%)
Jul 23, 2019	44.89	46.23	44.85	46.01	4,600,601	+1.32(+2.95%)
Jul 22, 2019	44.81	44.94	44.22	44.69	2,776,148	-0.03(-0.07%)
Jul 19, 2019	45.06	45.16	44.70	44.72	2,532,991	-0.32(-0.70%)
Jul 18, 2019	44.39	45.53	44.07	45.04	4,318,073	+0.77(+1.75%)
Jul 17, 2019	43.68	44.34	43.39	44.26	3,028,306	+0.62(+1.41%)
Jul 16, 2019	43.56	43.74	43.40	43.64	2,198,831	+0.17(+0.40%)
Jul 15, 2019	43.19	43.78	43.16	43.47	2,453,251	+0.36(+0.82%)
Jul 12, 2019	43.33	43.57	43.00	43.11	1,772,841	-0.04(-0.09%)
Jul 11, 2019	43.57	43.73	42.96	43.15	2,103,822	-0.14(-0.33%)
Jul 10, 2019	43.59	43.74	43.18	43.30	3,266,607	-0.06(-0.13%)
Jul 09, 2019	43.78	43.83	42.96	43.35	3,786,612	-0.46(-1.05%)
Jul 08, 2019	43.91	44.35	43.75	43.81	2,344,984	-0.27(-0.61%)
Jul 05, 2019	45.34	45.37	43.36	44.08	5,252,984	-0.71(-1.59%)
Jul 03, 2019	42.21	45.22	42.18	44.79	7,158,421	+2.66(+6.30%)
Jul 02, 2019	42.27	42.53	42.02	42.13	2,987,139	-0.06(-0.13%)

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.