Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	42.43	42.86	42.25	42.65	17,503,560	+0.49(+1.17%)
Sep 27, 2019	42.29	42.70	41.95	42.15	18,614,094	+0.01(+0.02%)
Sep 26, 2019	42.66	42.71	41.65	42.14	23,475,132	-0.68(-1.59%)
Sep 25, 2019	42.33	42.96	41.93	42.83	18,172,822	+0.43(+1.02%)
Sep 24, 2019	42.94	43.33	42.23	42.39	31,432,068	-0.26(-0.61%)
Sep 23, 2019	42.86	42.94	42.53	42.65	22,789,418	-0.16(-0.36%)
Sep 20, 2019	42.54	43.04	42.18	42.81	56,934,636	+0.35(+0.83%)
Sep 19, 2019	42.59	43.09	42.33	42.46	17,881,504	-0.13(-0.30%)
Sep 18, 2019	42.70	42.93	42.10	42.58	14,673,333	-0.06(-0.14%)
Sep 17, 2019	43.14	43.17	42.45	42.65	18,687,700	-0.49(-1.14%)
Sep 16, 2019	42.98	43.31	42.97	43.14	15,088,596	-0.04(-0.10%)
Sep 13, 2019	43.16	43.34	42.95	43.18	18,384,800	+0.09(+0.20%)
Sep 12, 2019	43.40	43.41	42.64	43.09	19,171,390	-0.06(-0.14%)
Sep 11, 2019	43.11	43.21	42.58	43.15	21,601,002	+0.68(+1.61%)
Sep 10, 2019	41.92	42.59	41.38	42.47	18,674,640	+0.54(+1.30%)
Sep 09, 2019	42.27	42.30	41.83	41.93	24,533,676	-0.22(-0.53%)
Sep 06, 2019	41.99	42.28	41.66	42.15	20,784,672	+0.36(+0.87%)
Sep 05, 2019	41.45	42.04	41.24	41.79	21,359,990	+1.03(+2.52%)
Sep 04, 2019	40.58	40.92	40.47	40.76	15,881,803	+0.63(+1.57%)
Sep 03, 2019	40.25	40.54	39.87	40.13	19,708,508	-0.27(-0.66%)
Aug 30, 2019	41.01	41.06	40.17	40.40	22,304,332	-0.40(-0.97%)
Aug 29, 2019	41.07	41.35	40.66	40.80	17,070,894	+0.35(+0.85%)
Aug 28, 2019	40.16	40.53	39.91	40.45	12,969,539	+0.07(+0.17%)
Aug 27, 2019	41.03	41.13	40.30	40.38	24,172,786	-0.27(-0.66%)
Aug 26, 2019	40.61	40.80	40.28	40.65	17,173,166	+0.42(+1.05%)
Aug 23, 2019	41.34	41.88	40.07	40.23	29,987,674	-1.36(-3.26%)
Aug 22, 2019	42.50	42.58	41.38	41.58	24,930,778	-0.51(-1.21%)
Aug 21, 2019	41.86	42.22	41.74	42.09	21,280,500	+0.72(+1.75%)
Aug 20, 2019	41.89	41.94	41.36	41.37	21,091,848	-0.49(-1.18%)
Aug 19, 2019	41.34	41.95	40.99	41.86	30,596,574	+1.33(+3.28%)
Aug 16, 2019	40.06	40.88	40.05	40.53	28,965,994	+0.61(+1.54%)
Aug 15, 2019	40.88	41.38	39.70	39.92	71,116,560	-3.76(-8.61%)
Aug 14, 2019	44.98	44.98	43.27	43.68	34,913,476	-1.82(-4.00%)
Aug 13, 2019	44.42	45.80	44.19	45.50	25,106,472	+1.02(+2.29%)
Aug 12, 2019	45.11	45.18	44.31	44.48	18,904,110	-0.77(-1.70%)
Aug 09, 2019	45.55	45.63	44.92	45.25	20,189,136	-0.63(-1.37%)
Aug 08, 2019	45.56	46.05	45.39	45.88	30,231,788	+0.71(+1.57%)
Aug 07, 2019	44.73	45.30	44.20	45.17	27,951,162	-0.22(-0.49%)
Aug 06, 2019	44.84	45.51	44.54	45.40	23,988,704	+1.06(+2.39%)
Aug 05, 2019	45.22	45.35	43.97	44.34	34,669,360	-1.62(-3.53%)
Aug 02, 2019	46.80	46.88	45.38	45.96	33,625,656	-1.85(-3.86%)
Aug 01, 2019	48.19	49.10	47.61	47.81	22,035,332	-0.01(-0.02%)
Jul 31, 2019	48.62	49.05	47.38	47.82	20,205,120	-0.92(-1.89%)
Jul 30, 2019	49.07	49.11	48.63	48.74	11,145,289	-0.40(-0.81%)
Jul 29, 2019	48.93	49.33	48.80	49.14	13,962,542	+0.35(+0.71%)
Jul 26, 2019	48.92	49.06	48.65	48.79	17,661,004	-0.08(-0.16%)
Jul 25, 2019	49.51	49.63	48.65	48.87	17,526,896	-0.53(-1.07%)
Jul 24, 2019	49.70	49.78	49.29	49.39	21,060,050	-0.41(-0.83%)
Jul 23, 2019	50.11	50.15	49.61	49.81	14,704,060	-0.08(-0.16%)
Jul 22, 2019	49.59	50.07	49.52	49.89	12,149,149	+0.38(+0.77%)
Jul 19, 2019	49.90	50.12	49.47	49.51	16,084,688	-0.33(-0.66%)
Jul 18, 2019	49.24	49.88	49.11	49.83	11,923,168	+0.46(+0.93%)
Jul 17, 2019	49.69	49.88	49.36	49.38	10,736,357	-0.35(-0.71%)
Jul 16, 2019	50.17	50.28	49.59	49.73	13,325,246	-0.36(-0.72%)
Jul 15, 2019	50.06	50.26	49.95	50.09	10,205,794	+0.08(+0.16%)
Jul 12, 2019	49.70	50.05	49.69	50.02	15,827,472	+0.56(+1.13%)
Jul 11, 2019	49.52	49.73	49.13	49.45	18,529,830	+0.15(+0.30%)
Jul 10, 2019	48.93	49.76	48.85	49.31	22,433,978	+0.68(+1.40%)
Jul 09, 2019	48.65	48.93	48.37	48.63	22,666,700	+0.13(+0.27%)
Jul 08, 2019	48.55	48.74	48.30	48.50	18,342,710	-0.35(-0.72%)
Jul 05, 2019	48.33	48.96	48.08	48.85	16,538,060	+0.10(+0.21%)
Jul 03, 2019	48.13	48.80	47.94	48.75	16,066,497	+0.88(+1.84%)
Jul 02, 2019	47.03	47.96	46.98	47.87	23,678,938	+0.87(+1.84%)

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.