Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	51.15	51.32	50.87	51.00	56,073	-0.33(-0.64%)
Sep 27, 2019	50.78	51.72	50.78	51.33	48,100	+0.00(+0.00%)
Sep 26, 2019	51.66	51.66	50.89	51.33	52,113	-0.83(-1.59%)
Sep 25, 2019	51.66	52.16	51.42	52.16	58,655	+0.28(+0.54%)
Sep 24, 2019	52.98	52.98	51.55	51.88	76,952	-1.39(-2.61%)
Sep 23, 2019	53.00	53.51	52.87	53.27	73,118	-0.01(-0.02%)
Sep 20, 2019	53.39	53.64	53.04	53.28	99,800	+0.22(+0.41%)
Sep 19, 2019	53.84	53.94	52.94	53.06	189,198	-0.44(-0.82%)
Sep 18, 2019	53.31	53.76	53.03	53.50	88,266	-0.48(-0.89%)
Sep 17, 2019	55.52	55.52	53.66	53.98	485,748	-1.65(-2.97%)
Sep 16, 2019	56.03	56.03	54.11	55.63	189,633	+3.35(+6.41%)
Sep 13, 2019	51.87	52.58	51.77	52.28	118,500	+0.62(+1.20%)
Sep 12, 2019	51.57	52.21	50.95	51.66	148,990	-0.75(-1.43%)
Sep 11, 2019	52.55	53.20	51.93	52.41	143,574	+0.37(+0.71%)
Sep 10, 2019	51.79	53.13	51.78	52.04	112,386	+0.58(+1.13%)
Sep 09, 2019	50.40	51.48	50.36	51.46	88,631	+1.67(+3.35%)
Sep 06, 2019	49.34	49.84	48.82	49.79	59,900	+0.07(+0.14%)
Sep 05, 2019	49.59	50.46	49.54	49.72	138,855	+0.61(+1.24%)
Sep 04, 2019	48.79	49.26	48.68	49.11	38,668	+1.02(+2.12%)
Sep 03, 2019	47.42	48.22	47.20	48.09	76,088	-0.39(-0.80%)
Aug 30, 2019	48.70	49.24	48.05	48.48	46,000	-0.20(-0.41%)
Aug 29, 2019	47.96	48.90	47.96	48.68	44,159	+1.18(+2.48%)
Aug 28, 2019	46.74	47.81	46.49	47.50	38,591	+1.10(+2.37%)
Aug 27, 2019	47.25	47.30	46.12	46.40	46,632	-0.49(-1.04%)
Aug 26, 2019	47.21	47.45	46.72	46.89	46,834	+0.21(+0.45%)
Aug 23, 2019	47.95	48.50	46.53	46.68	76,500	-2.14(-4.38%)
Aug 22, 2019	49.60	49.60	48.82	48.82	54,581	-0.48(-0.97%)
Aug 21, 2019	49.51	49.79	49.09	49.30	78,486	+0.22(+0.45%)
Aug 20, 2019	49.30	49.30	48.91	49.08	59,140	-0.50(-1.01%)
Aug 19, 2019	48.89	49.71	48.77	49.58	80,302	+1.51(+3.14%)
Aug 16, 2019	47.24	48.12	47.24	48.07	67,400	+1.01(+2.15%)
Aug 15, 2019	47.22	47.28	46.62	47.06	57,142	-0.27(-0.57%)
Aug 14, 2019	48.25	48.25	47.12	47.33	45,337	-2.06(-4.17%)
Aug 13, 2019	48.50	50.18	48.31	49.39	48,528	+0.57(+1.17%)
Aug 12, 2019	49.40	49.51	48.62	48.82	38,419	-0.78(-1.57%)
Aug 09, 2019	50.43	50.43	49.60	49.60	54,100	-0.54(-1.08%)
Aug 08, 2019	49.03	50.14	48.84	50.14	88,177	+1.49(+3.06%)
Aug 07, 2019	47.84	48.96	47.45	48.65	236,077	-0.19(-0.39%)
Aug 06, 2019	49.52	49.82	48.37	48.84	88,529	-0.34(-0.69%)
Aug 05, 2019	50.36	50.36	48.97	49.18	92,003	-2.07(-4.04%)
Aug 02, 2019	52.34	52.87	50.82	51.25	29,700	-0.70(-1.35%)
Aug 01, 2019	53.29	53.29	51.49	51.95	118,143	-2.22(-4.11%)
Jul 31, 2019	54.28	54.98	53.66	54.17	110,488	+0.00(+0.01%)
Jul 30, 2019	52.49	54.34	52.40	54.17	68,690	+1.49(+2.83%)
Jul 29, 2019	53.20	53.20	52.20	52.68	51,249	-0.52(-0.98%)
Jul 26, 2019	53.48	53.48	52.92	53.20	25,000	-0.30(-0.56%)
Jul 25, 2019	54.86	54.86	53.37	53.50	16,874	-1.17(-2.14%)
Jul 24, 2019	54.26	55.07	53.91	54.67	38,220	+0.35(+0.64%)
Jul 23, 2019	54.15	54.35	53.84	54.32	43,328	+0.22(+0.41%)
Jul 22, 2019	54.09	54.53	53.81	54.10	70,904	+0.02(+0.04%)
Jul 19, 2019	53.58	54.19	53.45	54.08	37,900	+0.55(+1.03%)
Jul 18, 2019	53.34	53.56	53.00	53.53	27,034	+0.16(+0.30%)
Jul 17, 2019	54.44	54.44	53.36	53.37	67,417	-0.96(-1.77%)
Jul 16, 2019	54.89	54.97	54.02	54.33	35,754	-0.61(-1.11%)
Jul 15, 2019	56.21	56.21	54.85	54.94	62,641	-1.11(-1.98%)
Jul 12, 2019	55.94	56.20	55.85	56.05	27,300	+0.37(+0.66%)
Jul 11, 2019	55.80	55.83	55.46	55.68	26,487	-0.11(-0.20%)
Jul 10, 2019	55.37	55.83	55.28	55.79	47,779	+0.98(+1.79%)
Jul 09, 2019	54.37	54.84	54.22	54.81	26,507	+0.06(+0.11%)
Jul 08, 2019	54.89	55.42	54.75	54.75	115,430	-0.19(-0.35%)
Jul 05, 2019	54.60	55.02	54.56	54.94	14,300	+0.21(+0.38%)
Jul 03, 2019	54.76	54.80	54.34	54.73	22,600	+0.23(+0.42%)
Jul 02, 2019	56.07	56.07	54.41	54.50	83,604	-1.72(-3.06%)

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.