Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	42.83	43.41	42.68	43.31	19,404,280	+0.57(+1.34%)
Sep 27, 2019	43.70	44.21	42.13	42.73	36,771,688	-1.39(-3.15%)
Sep 26, 2019	44.25	44.33	43.61	44.12	23,879,736	-0.23(-0.53%)
Sep 25, 2019	42.92	44.54	42.47	44.36	31,441,952	+1.43(+3.33%)
Sep 24, 2019	43.81	44.11	42.57	42.93	32,227,260	-0.57(-1.32%)
Sep 23, 2019	42.97	43.96	42.93	43.50	25,671,648	+0.53(+1.24%)
Sep 20, 2019	44.01	44.25	42.86	42.97	35,896,696	-1.06(-2.40%)
Sep 19, 2019	44.84	45.02	43.92	44.02	25,739,400	-0.76(-1.69%)
Sep 18, 2019	44.98	45.14	43.91	44.78	26,520,404	-0.27(-0.60%)
Sep 17, 2019	44.90	45.09	44.44	45.05	22,952,716	+0.21(+0.48%)
Sep 16, 2019	44.52	45.18	44.41	44.84	23,287,394	-0.43(-0.95%)
Sep 13, 2019	45.18	45.55	44.83	45.27	32,614,982	-0.58(-1.26%)
Sep 12, 2019	46.33	46.87	45.77	45.85	32,879,770	-0.01(-0.03%)
Sep 11, 2019	45.72	46.34	45.43	45.86	36,224,724	+0.29(+0.63%)
Sep 10, 2019	44.58	45.84	44.48	45.58	35,435,812	+0.67(+1.48%)
Sep 09, 2019	44.76	45.77	44.74	44.91	41,927,844	+0.46(+1.04%)
Sep 06, 2019	44.49	45.06	44.07	44.45	37,878,988	-0.27(-0.61%)
Sep 05, 2019	43.01	44.78	42.99	44.72	69,936,792	+2.73(+6.51%)
Sep 04, 2019	41.45	42.06	41.45	41.99	22,899,048	+1.14(+2.80%)
Sep 03, 2019	40.95	41.28	40.62	40.85	29,765,802	-0.83(-1.99%)
Aug 30, 2019	42.01	42.51	41.50	41.68	29,230,776	+0.13(+0.31%)
Aug 29, 2019	41.03	41.87	40.99	41.55	35,987,868	+1.44(+3.59%)
Aug 28, 2019	39.95	40.64	39.56	40.11	25,697,826	-0.10(-0.26%)
Aug 27, 2019	41.51	41.53	39.92	40.22	29,299,270	-0.91(-2.21%)
Aug 26, 2019	41.16	41.40	40.74	41.12	32,026,502	+0.75(+1.85%)
Aug 23, 2019	41.86	42.40	40.18	40.38	57,280,264	-2.25(-5.27%)
Aug 22, 2019	42.66	43.08	42.23	42.62	30,534,734	+0.06(+0.15%)
Aug 21, 2019	42.39	43.11	42.17	42.56	43,005,568	+0.84(+2.00%)
Aug 20, 2019	42.39	42.40	41.51	41.73	46,596,364	-0.72(-1.70%)
Aug 19, 2019	40.79	42.61	40.63	42.45	82,045,408	+2.79(+7.03%)
Aug 16, 2019	39.61	40.15	38.99	39.66	102,127,960	+2.68(+7.25%)
Aug 15, 2019	37.49	37.69	36.63	36.98	55,435,472	-0.32(-0.87%)
Aug 14, 2019	37.90	38.02	36.86	37.30	42,136,880	-1.49(-3.83%)
Aug 13, 2019	37.63	39.25	37.24	38.79	36,196,244	+1.14(+3.04%)
Aug 12, 2019	37.80	38.32	37.43	37.64	28,051,704	-0.68(-1.77%)
Aug 09, 2019	38.93	38.96	37.82	38.32	34,380,068	-1.01(-2.58%)
Aug 08, 2019	38.83	39.35	38.25	39.34	31,086,584	+1.09(+2.84%)
Aug 07, 2019	37.26	38.37	37.08	38.25	37,466,624	+0.38(+1.01%)
Aug 06, 2019	38.23	38.68	37.39	37.87	36,296,236	+0.39(+1.03%)
Aug 05, 2019	38.23	38.24	37.01	37.48	59,201,644	-2.59(-6.45%)
Aug 02, 2019	40.06	40.76	39.59	40.06	43,083,512	-0.93(-2.26%)
Aug 01, 2019	42.04	42.95	40.47	40.99	42,308,016	-0.94(-2.25%)
Jul 31, 2019	43.29	43.30	41.51	41.94	36,132,484	-1.67(-3.84%)
Jul 30, 2019	42.99	43.73	42.84	43.61	19,886,798	+0.16(+0.36%)
Jul 29, 2019	43.44	43.61	42.57	43.45	24,950,896	-0.06(-0.14%)
Jul 26, 2019	43.37	43.98	43.37	43.51	27,574,782	+0.42(+0.97%)
Jul 25, 2019	43.99	44.12	42.86	43.09	39,478,664	-1.31(-2.96%)
Jul 24, 2019	44.09	44.46	43.33	44.41	36,791,196	+0.75(+1.71%)
Jul 23, 2019	42.98	43.68	42.82	43.66	43,017,716	+1.08(+2.53%)
Jul 22, 2019	42.08	42.71	42.01	42.58	31,742,972	+0.72(+1.71%)
Jul 19, 2019	42.68	42.75	41.81	41.87	34,689,456	-0.43(-1.02%)
Jul 18, 2019	42.29	42.93	41.72	42.30	44,537,008	+0.12(+0.28%)
Jul 17, 2019	41.55	42.25	41.25	42.18	34,988,976	+0.65(+1.57%)
Jul 16, 2019	41.43	41.80	40.97	41.53	34,329,604	-0.05(-0.11%)
Jul 15, 2019	41.87	42.03	41.29	41.58	29,123,414	-0.08(-0.20%)
Jul 12, 2019	41.61	42.37	41.61	41.66	50,933,224	+0.33(+0.80%)
Jul 11, 2019	40.51	41.74	40.14	41.33	68,585,704	+1.55(+3.89%)
Jul 10, 2019	39.54	40.36	39.40	39.78	45,459,752	+0.68(+1.75%)
Jul 09, 2019	38.65	39.38	38.53	39.10	34,456,800	+0.02(+0.06%)
Jul 08, 2019	39.23	39.42	38.77	39.08	33,135,616	-0.75(-1.88%)
Jul 05, 2019	39.87	39.91	39.19	39.83	39,885,448	-0.63(-1.55%)
Jul 03, 2019	40.56	40.61	39.85	40.45	24,806,402	+0.13(+0.32%)
Jul 02, 2019	41.14	41.35	40.19	40.32	40,172,832	-0.93(-2.27%)

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.