Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	51.13	51.54	50.97	51.33	2,611,474	+0.20(+0.39%)
Sep 27, 2019	51.34	51.42	50.97	51.13	2,147,967	-0.09(-0.17%)
Sep 26, 2019	51.64	51.84	50.90	51.21	2,072,916	+0.12(+0.23%)
Sep 25, 2019	51.06	51.44	50.89	51.09	1,773,998	+0.13(+0.25%)
Sep 24, 2019	50.67	51.07	50.55	50.97	2,375,930	+0.49(+0.98%)
Sep 23, 2019	50.92	51.10	50.16	50.47	1,658,214	-0.36(-0.71%)
Sep 20, 2019	50.98	51.26	50.78	50.83	3,629,428	-0.01(-0.02%)
Sep 19, 2019	50.87	51.02	50.62	50.84	1,280,765	+0.10(+0.20%)
Sep 18, 2019	51.40	51.49	50.22	50.73	2,579,795	-0.43(-0.84%)
Sep 17, 2019	50.90	51.52	50.81	51.17	2,155,096	+0.30(+0.58%)
Sep 16, 2019	50.57	51.09	50.29	50.87	1,973,512	+0.34(+0.68%)
Sep 13, 2019	50.45	51.02	50.33	50.53	2,091,798	-0.28(-0.55%)
Sep 12, 2019	51.41	51.41	50.62	50.81	1,456,823	-0.07(-0.14%)
Sep 11, 2019	50.19	50.96	49.95	50.88	2,695,488	+0.69(+1.37%)
Sep 10, 2019	50.93	51.18	49.85	50.19	4,685,005	-0.99(-1.93%)
Sep 09, 2019	51.25	51.40	50.73	51.18	1,955,012	-0.04(-0.08%)
Sep 06, 2019	51.30	51.47	50.92	51.22	3,316,109	+1.10(+2.20%)
Sep 05, 2019	50.81	50.86	50.05	50.12	2,069,261	-0.40(-0.79%)
Sep 04, 2019	50.79	50.96	50.09	50.52	2,713,338	-0.29(-0.57%)
Sep 03, 2019	50.25	50.81	49.85	50.81	2,510,347	+0.72(+1.43%)
Aug 30, 2019	50.21	50.77	50.07	50.09	2,920,669	+0.30(+0.60%)
Aug 29, 2019	49.82	49.96	49.31	49.79	3,763,121	+0.36(+0.72%)
Aug 28, 2019	49.23	49.64	49.03	49.43	2,966,675	+0.32(+0.66%)
Aug 27, 2019	50.18	50.26	48.97	49.11	3,464,048	-1.23(-2.44%)
Aug 26, 2019	50.17	50.56	49.92	50.34	3,062,870	+0.32(+0.63%)
Aug 23, 2019	50.52	50.63	49.54	50.02	4,016,257	-0.49(-0.97%)
Aug 22, 2019	50.15	50.67	49.90	50.51	1,954,617	+0.41(+0.82%)
Aug 21, 2019	50.25	50.48	49.69	50.10	1,722,714	+0.09(+0.19%)
Aug 20, 2019	50.82	50.82	49.66	50.00	2,946,554	-0.95(-1.86%)
Aug 19, 2019	50.48	51.02	50.23	50.95	2,261,988	+0.51(+1.02%)
Aug 16, 2019	50.52	50.94	50.15	50.44	3,134,504	+0.21(+0.41%)
Aug 15, 2019	49.03	50.45	48.55	50.23	4,641,149	+1.56(+3.20%)
Aug 14, 2019	49.41	49.46	48.64	48.67	2,055,391	-0.91(-1.83%)
Aug 13, 2019	48.84	49.80	48.74	49.58	2,892,728	+0.85(+1.75%)
Aug 12, 2019	49.05	49.31	48.41	48.73	2,389,699	-0.44(-0.90%)
Aug 09, 2019	49.47	49.97	49.16	49.17	2,131,609	-0.25(-0.50%)
Aug 08, 2019	48.25	49.50	48.14	49.42	3,720,004	+0.78(+1.61%)
Aug 07, 2019	48.60	48.92	47.60	48.63	3,907,527	-0.13(-0.26%)
Aug 06, 2019	49.03	49.10	48.17	48.76	4,179,140	-0.07(-0.15%)
Aug 05, 2019	49.53	49.93	48.65	48.83	3,943,992	-1.30(-2.60%)
Aug 02, 2019	49.88	50.60	49.78	50.14	4,203,913	-0.18(-0.36%)
Aug 01, 2019	48.18	51.87	48.09	50.32	13,824,486	+4.28(+9.29%)
Jul 31, 2019	46.06	46.39	45.34	46.04	6,209,438	-0.27(-0.58%)
Jul 30, 2019	46.32	46.37	45.64	46.31	3,035,782	+0.11(+0.24%)
Jul 29, 2019	46.47	46.74	45.93	46.20	2,356,878	-0.25(-0.53%)
Jul 26, 2019	46.27	47.04	46.03	46.44	3,523,598	+0.28(+0.62%)
Jul 25, 2019	45.95	46.62	45.71	46.16	3,741,445	+0.09(+0.19%)
Jul 24, 2019	46.07	46.30	45.69	46.07	3,766,587	+0.04(+0.09%)
Jul 23, 2019	44.92	46.25	44.87	46.03	4,598,035	+1.32(+2.95%)
Jul 22, 2019	44.83	44.97	44.25	44.71	2,774,600	-0.03(-0.07%)
Jul 19, 2019	45.08	45.19	44.73	44.74	2,531,578	-0.32(-0.70%)
Jul 18, 2019	44.41	45.55	44.10	45.06	4,315,665	+0.77(+1.75%)
Jul 17, 2019	43.71	44.36	43.42	44.29	3,026,617	+0.62(+1.41%)
Jul 16, 2019	43.58	43.76	43.42	43.67	2,197,605	+0.17(+0.40%)
Jul 15, 2019	43.22	43.80	43.19	43.49	2,451,883	+0.36(+0.83%)
Jul 12, 2019	43.35	43.60	43.02	43.14	1,771,852	-0.04(-0.09%)
Jul 11, 2019	43.59	43.76	42.98	43.18	2,102,649	-0.14(-0.33%)
Jul 10, 2019	43.61	43.76	43.20	43.32	3,264,785	-0.06(-0.13%)
Jul 09, 2019	43.80	43.85	42.98	43.38	3,784,500	-0.46(-1.05%)
Jul 08, 2019	43.93	44.37	43.78	43.83	2,343,676	-0.27(-0.61%)
Jul 05, 2019	45.37	45.39	43.38	44.10	5,250,054	-0.71(-1.59%)
Jul 03, 2019	42.23	45.24	42.21	44.82	7,154,428	+2.66(+6.30%)
Jul 02, 2019	42.29	42.55	42.05	42.16	2,985,473	-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.