Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.45	46.48	45.15	46.27	2,018,406	+0.82(+1.80%)
Sep 27, 2019	45.28	45.74	44.97	45.45	2,301,873	+0.61(+1.36%)
Sep 26, 2019	46.02	46.27	44.57	44.84	3,236,248	-1.76(-3.78%)
Sep 25, 2019	45.54	46.80	45.34	46.60	3,924,556	+0.95(+2.07%)
Sep 24, 2019	47.38	47.52	45.23	45.66	4,069,055	-2.01(-4.22%)
Sep 23, 2019	46.61	47.85	46.33	47.67	3,368,728	+0.22(+0.46%)
Sep 20, 2019	47.59	48.15	47.19	47.45	4,369,737	-0.09(-0.19%)
Sep 19, 2019	46.97	47.93	46.94	47.54	3,187,552	-0.15(-0.32%)
Sep 18, 2019	47.61	48.00	47.16	47.69	3,182,852	-0.18(-0.38%)
Sep 17, 2019	47.09	47.96	46.57	47.87	2,040,901	-0.06(-0.13%)
Sep 16, 2019	47.16	48.66	47.08	47.94	2,403,085	-0.40(-0.82%)
Sep 13, 2019	49.05	49.20	48.27	48.33	2,174,333	-0.08(-0.17%)
Sep 12, 2019	48.17	48.56	47.13	48.41	3,064,677	+0.39(+0.81%)
Sep 11, 2019	47.47	48.11	46.58	48.03	2,182,609	+0.57(+1.20%)
Sep 10, 2019	46.45	47.46	46.13	47.46	2,200,167	+1.26(+2.73%)
Sep 09, 2019	45.51	46.30	45.50	46.20	1,920,677	+0.96(+2.13%)
Sep 06, 2019	45.52	45.60	44.66	45.23	1,859,278	-0.17(-0.38%)
Sep 05, 2019	45.09	45.69	44.93	45.40	2,075,411	+0.95(+2.13%)
Sep 04, 2019	44.33	44.62	43.87	44.46	2,235,936	+0.67(+1.52%)
Sep 03, 2019	43.61	43.81	43.07	43.79	1,826,190	-0.38(-0.86%)
Aug 30, 2019	44.42	44.75	43.94	44.17	2,639,319	+0.15(+0.35%)
Aug 29, 2019	43.25	44.09	43.20	44.01	2,323,731	+1.36(+3.19%)
Aug 28, 2019	41.86	42.72	41.57	42.65	1,526,731	+0.62(+1.48%)
Aug 27, 2019	43.03	43.14	41.99	42.03	1,413,999	-0.71(-1.67%)
Aug 26, 2019	42.76	43.04	42.37	42.74	1,475,709	+0.41(+0.96%)
Aug 23, 2019	43.56	43.83	42.17	42.34	2,387,253	-1.79(-4.05%)
Aug 22, 2019	44.57	44.59	43.87	44.12	1,499,388	-0.23(-0.53%)
Aug 21, 2019	44.79	44.95	44.32	44.36	1,855,606	+0.14(+0.33%)
Aug 20, 2019	44.40	44.95	44.13	44.21	1,670,676	-0.79(-1.76%)
Aug 19, 2019	44.80	45.42	44.74	45.01	2,176,751	+1.04(+2.36%)
Aug 16, 2019	43.29	44.36	43.20	43.97	1,531,581	+0.95(+2.20%)
Aug 15, 2019	43.92	44.06	42.69	43.02	1,831,270	-0.70(-1.61%)
Aug 14, 2019	44.44	44.81	43.71	43.73	2,423,533	-1.51(-3.35%)
Aug 13, 2019	44.37	46.15	44.14	45.24	2,781,550	+0.73(+1.64%)
Aug 12, 2019	45.83	45.83	44.26	44.51	1,977,285	-1.53(-3.33%)
Aug 09, 2019	46.63	46.81	45.62	46.04	1,664,213	-1.00(-2.13%)
Aug 08, 2019	46.67	47.24	46.38	47.04	1,524,233	+0.83(+1.80%)
Aug 07, 2019	45.76	46.38	45.49	46.21	2,130,045	-0.08(-0.18%)
Aug 06, 2019	45.93	46.38	45.27	46.30	1,630,609	+0.53(+1.16%)
Aug 05, 2019	46.46	46.64	45.40	45.76	2,359,251	-1.64(-3.46%)
Aug 02, 2019	47.70	48.04	46.74	47.40	2,002,223	-0.44(-0.92%)
Aug 01, 2019	48.56	49.36	47.36	47.85	3,196,190	-1.19(-2.43%)
Jul 31, 2019	50.75	50.85	48.87	49.04	3,203,270	-1.69(-3.32%)
Jul 30, 2019	49.93	50.73	49.70	50.72	1,877,690	+0.47(+0.93%)
Jul 29, 2019	50.41	50.60	49.99	50.25	1,721,583	-0.39(-0.77%)
Jul 26, 2019	50.54	50.76	50.30	50.64	2,125,095	-0.04(-0.07%)
Jul 25, 2019	51.12	51.18	50.53	50.68	1,911,711	-0.34(-0.67%)
Jul 24, 2019	50.54	51.14	50.49	51.02	1,660,808	+0.00(+0.00%)
Jul 23, 2019	51.04	51.40	50.18	51.02	2,123,373	+0.28(+0.55%)
Jul 22, 2019	51.44	51.55	49.97	50.74	3,240,460	-0.40(-0.78%)
Jul 19, 2019	50.02	51.32	49.53	51.14	4,454,240	+1.82(+3.69%)
Jul 18, 2019	49.32	49.84	48.82	49.32	2,751,953	-0.01(-0.02%)
Jul 17, 2019	49.90	50.08	49.12	49.33	2,266,663	-0.78(-1.55%)
Jul 16, 2019	49.93	50.84	49.68	50.10	2,457,549	+0.30(+0.60%)
Jul 15, 2019	50.08	50.24	49.34	49.80	1,639,130	+0.05(+0.11%)
Jul 12, 2019	49.06	49.85	48.92	49.75	2,114,339	+0.96(+1.98%)
Jul 11, 2019	48.68	48.92	48.11	48.78	2,257,438	-0.06(-0.13%)
Jul 10, 2019	49.57	49.77	48.81	48.85	1,695,916	-0.32(-0.64%)
Jul 09, 2019	48.80	49.26	48.32	49.16	3,460,988	-0.03(-0.05%)
Jul 08, 2019	49.64	49.94	48.90	49.19	2,219,483	-0.69(-1.37%)
Jul 05, 2019	49.37	50.06	49.11	49.88	2,021,297	+0.02(+0.04%)
Jul 03, 2019	49.87	50.03	49.65	49.86	1,009,816	+0.14(+0.27%)
Jul 02, 2019	49.93	49.96	49.60	49.72	2,030,502	-0.48(-0.95%)

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.