Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.64	49.11	48.07	49.00	862,521	+0.82(+1.70%)
Sep 27, 2019	48.79	49.27	47.80	48.18	1,200,300	-0.86(-1.75%)
Sep 26, 2019	50.45	50.50	49.01	49.04	1,147,880	-1.23(-2.45%)
Sep 25, 2019	49.91	50.72	48.87	50.27	1,310,527	+0.19(+0.38%)
Sep 24, 2019	51.54	52.08	49.79	50.08	936,171	-1.52(-2.95%)
Sep 23, 2019	50.04	51.93	49.70	51.60	1,246,039	+1.84(+3.70%)
Sep 20, 2019	51.05	51.05	49.42	49.76	1,713,000	-1.08(-2.12%)
Sep 19, 2019	51.45	51.73	50.74	50.84	1,055,392	-0.40(-0.78%)
Sep 18, 2019	51.59	51.59	50.52	51.24	1,037,468	-0.21(-0.41%)
Sep 17, 2019	52.10	52.35	51.36	51.45	1,990,670	-0.70(-1.34%)
Sep 16, 2019	51.10	52.79	50.71	52.15	1,659,033	+0.24(+0.46%)
Sep 13, 2019	51.00	52.18	50.90	51.91	1,691,500	+1.14(+2.25%)
Sep 12, 2019	49.36	51.41	49.21	50.77	2,765,146	+1.95(+3.99%)
Sep 11, 2019	47.74	48.89	46.92	48.82	1,620,361	+1.29(+2.71%)
Sep 10, 2019	46.82	47.93	46.36	47.53	2,179,015	+0.51(+1.08%)
Sep 09, 2019	46.20	47.46	46.13	47.02	2,296,900	+1.20(+2.62%)
Sep 06, 2019	43.91	45.92	43.70	45.82	2,973,700	+2.20(+5.04%)
Sep 05, 2019	43.42	44.85	43.42	43.62	1,281,747	+0.96(+2.25%)
Sep 04, 2019	42.36	43.12	42.09	42.66	1,790,787	+0.88(+2.11%)
Sep 03, 2019	42.70	42.94	41.31	41.78	1,911,330	-1.15(-2.68%)
Aug 30, 2019	44.64	44.79	42.88	42.93	1,337,300	-1.36(-3.07%)
Aug 29, 2019	44.39	45.06	44.17	44.29	1,224,833	+0.39(+0.89%)
Aug 28, 2019	43.79	44.52	43.21	43.90	1,201,777	+0.01(+0.02%)
Aug 27, 2019	43.98	44.90	43.17	43.89	3,357,227	+0.71(+1.64%)
Aug 26, 2019	46.05	47.31	43.07	43.18	5,366,572	-3.92(-8.32%)
Aug 23, 2019	46.91	47.90	45.57	47.10	4,408,400	-0.70(-1.46%)
Aug 22, 2019	48.56	50.47	47.41	47.80	3,142,392	-1.21(-2.47%)
Aug 21, 2019	56.22	56.55	48.24	49.01	12,196,517	-9.23(-15.85%)
Aug 20, 2019	58.25	59.13	57.14	58.24	1,955,824	-0.04(-0.07%)
Aug 19, 2019	60.17	60.66	58.19	58.28	736,695	-0.52(-0.88%)
Aug 16, 2019	57.65	59.00	57.34	58.80	774,600	+1.61(+2.82%)
Aug 15, 2019	57.24	57.93	56.86	57.19	637,673	+0.05(+0.09%)
Aug 14, 2019	56.64	57.83	56.31	57.14	1,025,692	-1.26(-2.16%)
Aug 13, 2019	57.11	59.89	56.69	58.40	1,250,782	+0.98(+1.71%)
Aug 12, 2019	57.44	58.28	57.07	57.42	757,814	-0.70(-1.20%)
Aug 09, 2019	61.12	61.46	57.69	58.12	1,470,200	-3.60(-5.83%)
Aug 08, 2019	59.67	61.75	59.40	61.72	1,453,371	+2.91(+4.95%)
Aug 07, 2019	57.55	59.14	57.49	58.81	843,904	+0.06(+0.10%)
Aug 06, 2019	57.46	59.23	57.18	58.75	1,334,079	+2.27(+4.02%)
Aug 05, 2019	58.02	58.16	56.06	56.48	1,525,725	-3.57(-5.95%)
Aug 02, 2019	60.95	60.95	58.45	60.05	898,000	-1.47(-2.39%)
Aug 01, 2019	62.35	64.95	60.72	61.52	1,483,829	-0.66(-1.06%)
Jul 31, 2019	62.58	62.95	61.37	62.18	1,218,786	-0.50(-0.80%)
Jul 30, 2019	61.55	62.70	60.91	62.68	653,193	+0.31(+0.50%)
Jul 29, 2019	63.24	63.34	61.86	62.37	489,277	-0.65(-1.03%)
Jul 26, 2019	62.49	63.27	62.11	63.02	693,500	+1.02(+1.65%)
Jul 25, 2019	62.04	62.45	61.57	62.00	838,555	-0.25(-0.40%)
Jul 24, 2019	61.68	62.63	61.45	62.25	948,689	+0.86(+1.40%)
Jul 23, 2019	60.04	61.47	60.04	61.39	795,647	+1.74(+2.92%)
Jul 22, 2019	58.56	59.91	58.41	59.65	1,291,265	+1.51(+2.60%)
Jul 19, 2019	59.62	59.86	58.12	58.14	775,000	-1.20(-2.02%)
Jul 18, 2019	58.25	59.74	58.19	59.34	785,413	+1.10(+1.89%)
Jul 17, 2019	59.57	59.57	58.11	58.24	939,430	-0.97(-1.64%)
Jul 16, 2019	59.76	59.80	58.80	59.21	714,983	-0.56(-0.94%)
Jul 15, 2019	59.89	60.32	59.24	59.77	661,604	+0.01(+0.02%)
Jul 12, 2019	58.92	60.07	58.65	59.76	1,087,900	+1.31(+2.24%)
Jul 11, 2019	60.00	60.00	58.03	58.45	776,661	-1.28(-2.14%)
Jul 10, 2019	60.80	61.43	59.17	59.73	1,074,540	-0.24(-0.40%)
Jul 09, 2019	58.84	60.25	58.70	59.97	879,659	+0.70(+1.18%)
Jul 08, 2019	59.05	59.69	58.79	59.27	1,253,002	-0.31(-0.52%)
Jul 05, 2019	58.32	59.68	57.70	59.58	930,500	+0.59(+1.00%)
Jul 03, 2019	58.44	59.22	57.96	58.99	1,688,100	+0.69(+1.18%)
Jul 02, 2019	58.80	59.28	58.04	58.30	1,680,663	-1.04(-1.75%)

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.