Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.90	50.00	48.90	49.69	973,977	+0.93(+1.90%)
Sep 27, 2019	49.32	49.71	48.62	48.76	1,054,899	-0.31(-0.64%)
Sep 26, 2019	49.12	49.56	48.87	49.07	741,157	-0.13(-0.27%)
Sep 25, 2019	48.59	49.59	48.36	49.21	661,503	+0.77(+1.58%)
Sep 24, 2019	49.13	49.33	48.23	48.44	1,418,451	-0.57(-1.17%)
Sep 23, 2019	48.92	49.32	48.34	49.01	985,067	-0.16(-0.33%)
Sep 20, 2019	48.81	49.63	48.81	49.17	1,556,864	+0.40(+0.82%)
Sep 19, 2019	49.54	49.91	48.64	48.77	1,201,674	-0.78(-1.57%)
Sep 18, 2019	49.74	49.91	49.22	49.54	1,425,824	-0.34(-0.68%)
Sep 17, 2019	50.69	50.69	49.78	49.88	1,212,058	-1.11(-2.17%)
Sep 16, 2019	50.37	51.01	50.19	50.99	862,219	+0.32(+0.63%)
Sep 13, 2019	50.20	51.15	50.02	50.67	1,283,309	+1.01(+2.03%)
Sep 12, 2019	50.65	50.88	49.34	49.66	1,350,243	-1.11(-2.18%)
Sep 11, 2019	50.29	50.78	49.66	50.77	1,206,476	+0.76(+1.52%)
Sep 10, 2019	49.24	50.38	49.16	50.01	1,671,240	+0.71(+1.45%)
Sep 09, 2019	48.12	49.41	47.72	49.29	1,301,273	+1.62(+3.39%)
Sep 06, 2019	48.44	48.59	47.64	47.68	708,755	-0.68(-1.40%)
Sep 05, 2019	48.03	48.65	47.94	48.36	915,210	+1.13(+2.40%)
Sep 04, 2019	47.17	47.72	46.90	47.22	1,864,364	+0.69(+1.48%)
Sep 03, 2019	47.40	47.46	46.33	46.54	1,186,016	-1.20(-2.51%)
Aug 30, 2019	47.94	48.34	47.52	47.73	990,151	+0.05(+0.11%)
Aug 29, 2019	47.94	48.26	47.57	47.68	732,254	+0.23(+0.49%)
Aug 28, 2019	47.00	47.73	46.71	47.45	778,078	+0.22(+0.47%)
Aug 27, 2019	47.68	47.81	46.84	47.22	993,196	-0.24(-0.51%)
Aug 26, 2019	47.91	48.01	47.13	47.46	695,056	+0.08(+0.17%)
Aug 23, 2019	48.55	48.88	47.21	47.38	1,071,590	-1.31(-2.69%)
Aug 22, 2019	49.17	49.40	48.59	48.70	732,743	-0.32(-0.66%)
Aug 21, 2019	49.54	49.67	48.95	49.02	723,909	+0.02(+0.04%)
Aug 20, 2019	49.40	49.47	48.84	49.00	982,172	-0.50(-1.00%)
Aug 19, 2019	49.63	49.82	49.17	49.50	1,180,320	+0.64(+1.31%)
Aug 16, 2019	48.11	48.97	48.11	48.86	695,858	+1.23(+2.57%)
Aug 15, 2019	48.08	48.24	47.44	47.63	1,312,493	-0.24(-0.50%)
Aug 14, 2019	49.27	49.27	47.85	47.87	1,154,701	-2.37(-4.72%)
Aug 13, 2019	49.60	51.10	49.44	50.24	832,475	+0.44(+0.87%)
Aug 12, 2019	49.91	50.07	49.56	49.81	504,205	-0.59(-1.16%)
Aug 09, 2019	51.01	51.01	50.26	50.39	835,886	-0.76(-1.49%)
Aug 08, 2019	50.47	51.34	50.18	51.16	704,430	+1.30(+2.60%)
Aug 07, 2019	48.91	50.07	48.57	49.86	1,047,583	+0.20(+0.39%)
Aug 06, 2019	50.23	50.31	49.27	49.67	1,703,053	-0.04(-0.07%)
Aug 05, 2019	50.20	50.30	49.31	49.70	2,304,263	-1.63(-3.18%)
Aug 02, 2019	52.32	52.32	51.20	51.33	1,446,016	-1.10(-2.10%)
Aug 01, 2019	53.64	54.22	52.31	52.44	1,463,353	-1.19(-2.22%)
Jul 31, 2019	54.28	54.55	53.19	53.62	1,106,180	-0.73(-1.34%)
Jul 30, 2019	53.32	54.38	52.89	54.35	1,037,041	+0.77(+1.44%)
Jul 29, 2019	53.91	54.12	53.30	53.58	1,147,943	-0.67(-1.23%)
Jul 26, 2019	54.18	54.46	53.93	54.25	1,584,917	+0.31(+0.58%)
Jul 25, 2019	55.47	55.69	53.84	53.94	2,759,848	-1.73(-3.11%)
Jul 24, 2019	54.32	56.78	54.05	55.67	3,929,582	+3.47(+6.65%)
Jul 23, 2019	51.23	52.32	51.17	52.20	2,331,602	+1.27(+2.49%)
Jul 22, 2019	51.33	51.73	50.89	50.93	1,201,052	-0.24(-0.47%)
Jul 19, 2019	51.89	52.46	51.15	51.17	1,654,875	-0.46(-0.89%)
Jul 18, 2019	51.64	51.90	51.43	51.63	1,451,459	-0.09(-0.17%)
Jul 17, 2019	52.17	52.35	51.70	51.72	1,387,408	-0.72(-1.37%)
Jul 16, 2019	52.36	52.78	52.21	52.44	2,693,925	+0.27(+0.51%)
Jul 15, 2019	52.04	52.17	51.57	52.17	1,361,288	+0.16(+0.31%)
Jul 12, 2019	51.04	52.47	51.02	52.01	1,310,381	+1.16(+2.29%)
Jul 11, 2019	51.01	51.01	50.46	50.85	1,573,372	+0.00(+0.00%)
Jul 10, 2019	50.97	51.15	50.64	50.85	2,018,683	-0.14(-0.28%)
Jul 09, 2019	50.58	51.03	50.28	50.99	2,366,696	+0.08(+0.16%)
Jul 08, 2019	51.19	51.44	50.73	50.91	2,012,410	-0.50(-0.97%)
Jul 05, 2019	51.54	51.78	51.04	51.41	1,452,437	-0.08(-0.16%)
Jul 03, 2019	51.78	52.06	51.17	51.49	2,128,243	-0.11(-0.21%)
Jul 02, 2019	51.33	52.28	50.92	51.59	6,364,750	+0.97(+1.91%)

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.