Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	51.12	51.51	50.38	50.51	397,825	-0.67(-1.31%)
Sep 27, 2019	51.70	51.74	50.89	51.18	607,800	-0.37(-0.72%)
Sep 26, 2019	51.48	52.00	51.03	51.55	795,972	-0.05(-0.10%)
Sep 25, 2019	51.73	51.99	51.18	51.60	530,878	+0.01(+0.02%)
Sep 24, 2019	52.02	52.43	51.48	51.59	594,254	-0.17(-0.33%)
Sep 23, 2019	51.48	51.95	50.89	51.76	421,575	+0.26(+0.50%)
Sep 20, 2019	52.13	52.56	51.40	51.50	1,139,800	-0.54(-1.04%)
Sep 19, 2019	51.65	52.43	51.17	52.04	531,182	+0.39(+0.76%)
Sep 18, 2019	52.65	52.84	51.13	51.65	490,264	-0.90(-1.71%)
Sep 17, 2019	51.61	52.66	51.21	52.55	430,831	+0.87(+1.68%)
Sep 16, 2019	51.15	52.80	50.96	51.68	534,995	+0.62(+1.21%)
Sep 13, 2019	51.18	51.84	50.20	51.06	500,100	+0.32(+0.63%)
Sep 12, 2019	49.77	51.11	49.52	50.74	513,834	+1.33(+2.69%)
Sep 11, 2019	48.67	49.73	48.42	49.41	876,778	+0.65(+1.33%)
Sep 10, 2019	50.29	50.29	48.32	48.76	575,808	-1.90(-3.75%)
Sep 09, 2019	51.70	52.09	50.41	50.66	424,591	-0.94(-1.82%)
Sep 06, 2019	52.25	52.44	51.26	51.60	508,800	-0.59(-1.13%)
Sep 05, 2019	50.75	52.34	50.69	52.19	666,196	+1.74(+3.45%)
Sep 04, 2019	52.23	52.46	50.28	50.45	410,382	-1.53(-2.94%)
Sep 03, 2019	51.99	52.27	51.33	51.98	372,405	-0.25(-0.48%)
Aug 30, 2019	52.35	52.66	51.93	52.23	379,900	+0.18(+0.35%)
Aug 29, 2019	51.68	52.53	51.48	52.05	887,542	+0.89(+1.74%)
Aug 28, 2019	50.50	51.42	50.35	51.16	465,541	+0.56(+1.11%)
Aug 27, 2019	50.00	51.26	49.54	50.60	1,063,157	+0.57(+1.14%)
Aug 26, 2019	50.53	51.11	49.48	50.03	1,112,305	+0.18(+0.36%)
Aug 23, 2019	51.41	52.10	49.62	49.85	521,200	-1.67(-3.24%)
Aug 22, 2019	50.98	51.89	50.72	51.52	419,413	+0.54(+1.06%)
Aug 21, 2019	51.04	51.43	50.50	50.98	558,023	+0.29(+0.57%)
Aug 20, 2019	50.44	51.26	50.21	50.69	756,701	+0.25(+0.50%)
Aug 19, 2019	49.73	50.55	49.28	50.44	748,221	+1.14(+2.31%)
Aug 16, 2019	48.82	49.63	48.68	49.30	905,300	+0.75(+1.54%)
Aug 15, 2019	48.53	48.79	48.01	48.55	450,505	+0.13(+0.27%)
Aug 14, 2019	48.51	48.65	48.16	48.42	385,559	-0.38(-0.78%)
Aug 13, 2019	48.61	49.12	48.35	48.80	521,424	+0.14(+0.29%)
Aug 12, 2019	49.71	49.71	48.46	48.66	656,582	-1.25(-2.50%)
Aug 09, 2019	50.80	50.99	49.91	49.91	939,500	-1.01(-1.98%)
Aug 08, 2019	50.12	50.99	49.93	50.92	806,897	+0.99(+1.98%)
Aug 07, 2019	48.66	50.31	48.36	49.93	667,342	+0.88(+1.79%)
Aug 06, 2019	48.55	49.34	48.20	49.05	829,126	+0.73(+1.51%)
Aug 05, 2019	46.18	48.55	45.80	48.32	1,282,460	+1.46(+3.12%)
Aug 02, 2019	48.59	48.60	45.98	46.86	1,125,600	-1.70(-3.50%)
Aug 01, 2019	47.08	49.74	46.85	48.56	2,660,703	+5.84(+13.67%)
Jul 31, 2019	43.53	43.79	42.60	42.72	570,218	-0.76(-1.75%)
Jul 30, 2019	43.21	43.87	43.06	43.48	730,053	+0.28(+0.65%)
Jul 29, 2019	43.17	43.63	42.93	43.20	493,439	-0.19(-0.44%)
Jul 26, 2019	43.78	44.07	42.93	43.39	316,700	-0.35(-0.80%)
Jul 25, 2019	44.10	44.29	43.43	43.74	254,458	-0.32(-0.73%)
Jul 24, 2019	42.92	44.16	42.77	44.06	452,347	+1.06(+2.47%)
Jul 23, 2019	44.56	44.62	42.68	43.00	488,665	-1.38(-3.11%)
Jul 22, 2019	44.58	44.92	44.32	44.38	307,521	-0.13(-0.29%)
Jul 19, 2019	44.11	44.94	44.11	44.51	382,400	+0.41(+0.93%)
Jul 18, 2019	44.31	44.55	43.76	44.10	683,623	-0.82(-1.83%)
Jul 17, 2019	45.19	45.19	44.39	44.92	321,593	-0.44(-0.97%)
Jul 16, 2019	45.57	45.60	45.21	45.36	380,812	-0.33(-0.72%)
Jul 15, 2019	46.24	46.41	45.34	45.69	273,710	-0.52(-1.13%)
Jul 12, 2019	45.95	46.35	45.33	46.21	356,400	+0.38(+0.83%)
Jul 11, 2019	45.49	46.14	45.42	45.83	374,671	+0.42(+0.92%)
Jul 10, 2019	46.25	46.47	45.41	45.41	542,340	-0.69(-1.50%)
Jul 09, 2019	46.16	46.17	45.24	46.10	617,289	-0.14(-0.30%)
Jul 08, 2019	46.72	46.80	46.00	46.24	612,444	-0.58(-1.24%)
Jul 05, 2019	46.11	46.82	45.91	46.82	454,800	+0.52(+1.12%)
Jul 03, 2019	46.21	46.65	45.81	46.30	351,200	+0.13(+0.28%)
Jul 02, 2019	45.23	46.38	45.02	46.17	963,475	+1.18(+2.62%)

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.