Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.88	49.34	48.69	48.98	979,527	+0.07(+0.14%)
Sep 27, 2019	49.01	49.20	48.62	48.91	615,910	-0.02(-0.04%)
Sep 26, 2019	48.62	49.46	48.51	48.93	1,250,749	+0.42(+0.86%)
Sep 25, 2019	48.16	48.83	48.09	48.51	1,005,606	+0.46(+0.95%)
Sep 24, 2019	48.60	48.71	47.86	48.05	1,087,174	-0.36(-0.75%)
Sep 23, 2019	48.14	48.74	47.79	48.42	986,085	+0.01(+0.02%)
Sep 20, 2019	48.56	48.88	48.20	48.41	1,963,098	-0.16(-0.34%)
Sep 19, 2019	49.40	49.40	48.51	48.57	813,504	-0.72(-1.46%)
Sep 18, 2019	49.09	49.46	48.68	49.29	1,073,279	+0.28(+0.56%)
Sep 17, 2019	49.78	49.81	48.93	49.01	889,360	-1.00(-2.01%)
Sep 16, 2019	48.93	50.17	48.77	50.02	868,354	+0.86(+1.74%)
Sep 13, 2019	49.64	49.91	48.96	49.16	2,413,817	-0.58(-1.17%)
Sep 12, 2019	49.91	50.22	49.26	49.74	939,634	-0.41(-0.81%)
Sep 11, 2019	49.47	50.17	48.94	50.15	1,005,015	+0.85(+1.72%)
Sep 10, 2019	49.30	49.75	48.91	49.30	1,258,200	-0.10(-0.19%)
Sep 09, 2019	48.26	49.40	48.20	49.40	1,146,110	+1.12(+2.33%)
Sep 06, 2019	47.64	48.42	47.61	48.27	762,142	+0.50(+1.05%)
Sep 05, 2019	46.88	48.21	46.88	47.77	817,241	+1.14(+2.45%)
Sep 04, 2019	46.67	46.88	46.39	46.63	985,403	+0.47(+1.01%)
Sep 03, 2019	46.15	46.31	45.53	46.16	868,549	-0.04(-0.09%)
Aug 30, 2019	46.17	46.64	45.98	46.20	1,172,055	+0.68(+1.50%)
Aug 29, 2019	45.63	45.72	45.01	45.52	1,121,689	+0.16(+0.34%)
Aug 28, 2019	45.45	45.68	44.78	45.36	1,169,555	-0.12(-0.27%)
Aug 27, 2019	46.41	46.41	44.69	45.48	1,294,477	-0.80(-1.74%)
Aug 26, 2019	46.38	46.50	45.80	46.29	975,675	+0.25(+0.54%)
Aug 23, 2019	47.10	47.20	45.87	46.04	1,009,408	-1.45(-3.06%)
Aug 22, 2019	47.22	47.66	46.90	47.49	895,918	+0.17(+0.37%)
Aug 21, 2019	46.77	47.42	46.18	47.32	1,061,802	+0.69(+1.48%)
Aug 20, 2019	47.40	47.40	46.60	46.63	1,100,169	-0.96(-2.02%)
Aug 19, 2019	47.39	47.66	46.77	47.59	902,652	+0.55(+1.18%)
Aug 16, 2019	46.36	47.08	45.93	47.03	961,876	+0.90(+1.95%)
Aug 15, 2019	45.86	46.26	45.44	46.13	1,052,516	+0.41(+0.90%)
Aug 14, 2019	45.41	46.03	44.86	45.72	1,379,963	-0.11(-0.24%)
Aug 13, 2019	45.69	47.16	45.59	45.83	1,633,868	+0.09(+0.21%)
Aug 12, 2019	48.57	48.70	45.65	45.74	1,642,358	-3.31(-6.75%)
Aug 09, 2019	49.47	49.57	48.75	49.05	808,699	-0.75(-1.51%)
Aug 08, 2019	48.46	49.82	48.23	49.80	1,852,090	+1.57(+3.25%)
Aug 07, 2019	47.65	48.28	47.04	48.23	1,026,005	+0.17(+0.36%)
Aug 06, 2019	47.65	48.34	47.14	48.06	1,482,731	+0.66(+1.39%)
Aug 05, 2019	48.52	48.57	47.29	47.40	1,479,909	-1.62(-3.30%)
Aug 02, 2019	49.54	49.63	48.42	49.02	1,048,089	-0.63(-1.26%)
Aug 01, 2019	50.35	51.13	49.54	49.65	2,042,591	-0.44(-0.87%)
Jul 31, 2019	49.90	50.89	49.63	50.08	2,629,154	+1.77(+3.67%)
Jul 30, 2019	48.39	48.68	48.05	48.31	1,721,933	-0.19(-0.39%)
Jul 29, 2019	48.78	49.07	47.88	48.50	1,238,693	-0.30(-0.61%)
Jul 26, 2019	48.73	48.90	48.31	48.80	1,136,986	+0.26(+0.53%)
Jul 25, 2019	48.71	49.06	48.30	48.54	1,185,586	-0.21(-0.42%)
Jul 24, 2019	48.59	48.92	48.17	48.75	923,275	-0.09(-0.18%)
Jul 23, 2019	48.50	49.01	48.46	48.83	1,007,833	+0.54(+1.12%)
Jul 22, 2019	48.90	49.06	48.04	48.29	1,531,484	+0.66(+1.39%)
Jul 19, 2019	47.98	48.18	47.48	47.63	782,917	-0.22(-0.47%)
Jul 18, 2019	47.67	48.16	47.39	47.86	714,592	+0.14(+0.29%)
Jul 17, 2019	47.95	47.98	47.25	47.72	777,485	-0.15(-0.30%)
Jul 16, 2019	48.50	48.55	47.54	47.86	799,418	-0.81(-1.66%)
Jul 15, 2019	48.86	48.91	48.40	48.67	738,596	-0.07(-0.14%)
Jul 12, 2019	48.56	49.23	48.52	48.74	921,395	+0.27(+0.55%)
Jul 11, 2019	49.20	49.51	48.40	48.47	591,018	-0.55(-1.12%)
Jul 10, 2019	49.24	49.57	49.01	49.02	1,417,140	-0.09(-0.17%)
Jul 09, 2019	48.75	49.29	48.48	49.11	860,999	+0.27(+0.56%)
Jul 08, 2019	48.51	49.06	48.24	48.83	738,815	+0.31(+0.64%)
Jul 05, 2019	48.49	48.71	48.03	48.52	506,429	-0.10(-0.21%)
Jul 03, 2019	48.66	48.94	48.51	48.63	436,198	+0.27(+0.57%)
Jul 02, 2019	48.47	48.99	48.27	48.35	914,122	+0.10(+0.21%)

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.