Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.89	49.73	48.43	48.76	1,265,122	+0.85(+1.77%)
Sep 27, 2019	51.81	52.59	46.00	47.91	3,152,575	-3.42(-6.66%)
Sep 26, 2019	52.52	52.52	50.97	51.33	718,009	-0.93(-1.78%)
Sep 25, 2019	51.02	52.61	51.02	52.26	629,620	+0.82(+1.60%)
Sep 24, 2019	53.84	54.30	50.84	51.43	1,357,806	-2.33(-4.34%)
Sep 23, 2019	54.23	55.15	53.62	53.77	1,086,214	-1.07(-1.95%)
Sep 20, 2019	54.96	54.96	53.97	54.83	1,276,759	+0.83(+1.54%)
Sep 19, 2019	54.15	54.93	53.90	54.00	833,534	-0.42(-0.76%)
Sep 18, 2019	54.48	55.25	53.84	54.42	697,378	-0.35(-0.63%)
Sep 17, 2019	53.06	55.18	52.52	54.76	2,089,078	+1.29(+2.42%)
Sep 16, 2019	51.64	53.53	51.45	53.47	918,296	+1.02(+1.95%)
Sep 13, 2019	51.94	52.85	51.94	52.45	713,333	+0.70(+1.36%)
Sep 12, 2019	51.94	53.02	50.73	51.75	1,315,466	+0.32(+0.62%)
Sep 11, 2019	50.70	51.58	49.51	51.42	1,289,741	+1.21(+2.42%)
Sep 10, 2019	50.05	50.25	48.67	50.21	1,168,578	+0.14(+0.28%)
Sep 09, 2019	49.90	51.17	49.65	50.07	881,890	+0.22(+0.43%)
Sep 06, 2019	49.98	50.81	49.27	49.86	458,489	+0.08(+0.16%)
Sep 05, 2019	49.00	50.86	48.93	49.78	952,299	+1.47(+3.05%)
Sep 04, 2019	48.98	49.49	48.06	48.30	657,135	+0.13(+0.27%)
Sep 03, 2019	49.58	49.63	48.07	48.17	629,346	-1.39(-2.80%)
Aug 30, 2019	48.88	50.02	48.88	49.56	1,150,951	+0.99(+2.04%)
Aug 29, 2019	48.45	49.27	48.38	48.57	782,299	+0.88(+1.84%)
Aug 28, 2019	47.13	48.35	46.66	47.70	731,698	+0.33(+0.70%)
Aug 27, 2019	47.14	48.29	47.14	47.37	1,229,163	+0.31(+0.66%)
Aug 26, 2019	48.17	48.34	46.98	47.05	573,748	-0.24(-0.51%)
Aug 23, 2019	47.66	48.42	46.94	47.30	1,164,327	-0.41(-0.85%)
Aug 22, 2019	47.94	48.20	47.26	47.70	760,264	-0.28(-0.58%)
Aug 21, 2019	50.01	50.21	47.57	47.98	1,078,748	-1.13(-2.30%)
Aug 20, 2019	50.24	50.24	48.48	49.11	921,267	-1.02(-2.04%)
Aug 19, 2019	48.65	50.47	48.30	50.13	2,030,233	+2.78(+5.88%)
Aug 16, 2019	46.21	48.06	45.82	47.35	1,784,833	+1.73(+3.78%)
Aug 15, 2019	46.79	47.22	44.73	45.62	1,425,698	-0.64(-1.39%)
Aug 14, 2019	44.42	47.15	44.30	46.26	2,349,942	-0.25(-0.54%)
Aug 13, 2019	45.00	46.83	44.23	46.52	2,165,154	+1.62(+3.61%)
Aug 12, 2019	44.89	45.94	44.28	44.89	1,355,637	-0.30(-0.67%)
Aug 09, 2019	47.64	47.64	45.08	45.20	1,322,654	-2.72(-5.68%)
Aug 08, 2019	47.39	48.00	46.48	47.92	1,470,212	+1.12(+2.39%)
Aug 07, 2019	48.34	49.15	46.56	46.80	2,245,316	-1.97(-4.04%)
Aug 06, 2019	50.18	50.44	48.73	48.77	1,331,881	-0.24(-0.50%)
Aug 05, 2019	49.20	50.46	48.51	49.01	1,678,969	-3.40(-6.49%)
Aug 02, 2019	52.55	53.82	52.23	52.41	1,162,713	-0.36(-0.69%)
Aug 01, 2019	55.87	55.87	52.56	52.78	1,115,432	-2.89(-5.19%)
Jul 31, 2019	55.45	56.20	54.83	55.67	718,206	-0.08(-0.14%)
Jul 30, 2019	55.48	56.27	55.19	55.74	1,219,881	-0.28(-0.50%)
Jul 29, 2019	55.55	56.28	54.57	56.02	1,506,667	+0.23(+0.40%)
Jul 26, 2019	57.01	57.34	55.46	55.80	1,662,600	-1.39(-2.43%)
Jul 25, 2019	57.34	57.78	55.82	57.18	1,419,195	-0.24(-0.42%)
Jul 24, 2019	57.04	57.69	56.37	57.43	1,308,882	+0.74(+1.30%)
Jul 23, 2019	56.01	57.51	56.01	56.69	766,077	+0.99(+1.77%)
Jul 22, 2019	56.80	56.97	55.65	55.70	950,879	-0.66(-1.17%)
Jul 19, 2019	57.79	57.95	56.17	56.36	1,119,355	-0.83(-1.46%)
Jul 18, 2019	57.16	57.70	56.12	57.19	1,003,104	-0.43(-0.75%)
Jul 17, 2019	58.52	59.14	57.58	57.63	833,997	-0.95(-1.63%)
Jul 16, 2019	58.88	59.17	58.09	58.58	997,792	-0.41(-0.69%)
Jul 15, 2019	59.21	59.78	58.94	58.99	1,125,395	+0.46(+0.79%)
Jul 12, 2019	59.70	59.70	58.30	58.53	1,273,299	-0.81(-1.36%)
Jul 11, 2019	59.95	60.76	59.05	59.33	910,461	-0.91(-1.51%)
Jul 10, 2019	61.57	62.12	59.52	60.24	1,390,563	-0.62(-1.01%)
Jul 09, 2019	60.06	61.35	59.84	60.86	769,861	+0.66(+1.09%)
Jul 08, 2019	60.27	61.28	60.19	60.20	825,731	-0.88(-1.45%)
Jul 05, 2019	60.80	61.24	60.15	61.09	525,371	-0.26(-0.42%)
Jul 03, 2019	61.77	61.94	61.01	61.35	966,333	-0.22(-0.35%)
Jul 02, 2019	62.26	62.65	61.25	61.56	1,143,933	-1.83(-2.89%)

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.