Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	43.02	43.29	42.38	43.17	2,110,169	+0.42(+0.98%)
Sep 27, 2019	41.92	42.77	41.57	42.75	2,851,243	+1.26(+3.04%)
Sep 26, 2019	43.51	43.81	40.95	41.49	6,483,465	-2.10(-4.83%)
Sep 25, 2019	43.26	43.84	43.09	43.60	1,472,093	+0.16(+0.38%)
Sep 24, 2019	44.42	44.60	43.09	43.43	2,796,572	-0.88(-2.00%)
Sep 23, 2019	44.14	44.67	43.65	44.32	2,520,206	-0.06(-0.13%)
Sep 20, 2019	44.65	45.04	44.29	44.38	3,614,577	-0.16(-0.35%)
Sep 19, 2019	44.56	45.05	44.32	44.54	2,024,089	-0.26(-0.57%)
Sep 18, 2019	44.43	44.95	43.85	44.79	2,481,176	+0.17(+0.38%)
Sep 17, 2019	45.20	45.20	44.29	44.63	2,162,370	-0.69(-1.53%)
Sep 16, 2019	44.23	45.42	44.15	45.32	2,776,376	+0.54(+1.21%)
Sep 13, 2019	44.72	45.02	44.30	44.77	2,296,781	+0.47(+1.07%)
Sep 12, 2019	43.87	44.67	43.12	44.30	2,753,987	+0.20(+0.45%)
Sep 11, 2019	43.72	44.10	42.62	44.10	3,337,666	+0.52(+1.20%)
Sep 10, 2019	43.45	44.02	43.24	43.58	2,699,791	+0.38(+0.87%)
Sep 09, 2019	42.11	43.39	42.11	43.20	3,842,005	+0.79(+1.86%)
Sep 06, 2019	42.39	42.76	42.05	42.41	2,719,686	+0.00(+0.00%)
Sep 05, 2019	42.00	42.94	41.90	42.41	2,874,128	+1.28(+3.12%)
Sep 04, 2019	41.06	41.34	40.95	41.13	2,211,954	+0.60(+1.49%)
Sep 03, 2019	41.12	41.12	40.30	40.52	2,277,317	-0.72(-1.75%)
Aug 30, 2019	41.33	41.73	41.14	41.25	2,490,878	+0.30(+0.72%)
Aug 29, 2019	40.17	41.28	40.17	40.95	2,724,315	+1.17(+2.93%)
Aug 28, 2019	38.90	40.08	38.84	39.78	2,324,424	+0.61(+1.56%)
Aug 27, 2019	39.87	40.02	38.95	39.17	3,242,796	-0.71(-1.78%)
Aug 26, 2019	40.04	40.16	39.66	39.88	3,036,705	+0.26(+0.65%)
Aug 23, 2019	40.61	41.03	39.49	39.63	4,229,251	-1.20(-2.93%)
Aug 22, 2019	40.97	41.40	40.66	40.82	2,543,751	-0.08(-0.19%)
Aug 21, 2019	41.06	41.26	40.73	40.90	2,065,210	+0.12(+0.29%)
Aug 20, 2019	40.70	41.21	40.49	40.78	2,758,908	-0.24(-0.58%)
Aug 19, 2019	41.22	41.59	40.90	41.02	3,432,752	+0.41(+1.02%)
Aug 16, 2019	39.92	40.91	39.68	40.60	3,198,654	+0.97(+2.44%)
Aug 15, 2019	40.03	40.67	39.41	39.64	2,499,417	-0.12(-0.30%)
Aug 14, 2019	40.15	40.78	39.62	39.75	2,400,883	-1.51(-3.65%)
Aug 13, 2019	39.95	41.93	39.95	41.26	1,951,547	+0.75(+1.85%)
Aug 12, 2019	40.95	41.31	40.25	40.51	1,767,585	-1.06(-2.56%)
Aug 09, 2019	41.62	42.02	41.23	41.58	2,538,771	-0.97(-2.29%)
Aug 08, 2019	42.27	42.58	41.81	42.55	3,327,580	+0.61(+1.46%)
Aug 07, 2019	42.35	42.35	40.73	41.94	4,499,539	-1.52(-3.49%)
Aug 06, 2019	42.69	43.54	42.31	43.46	2,872,565	+0.92(+2.15%)
Aug 05, 2019	44.43	44.93	42.01	42.54	4,055,352	-2.84(-6.25%)
Aug 02, 2019	46.22	46.30	45.02	45.38	2,722,680	-0.91(-1.96%)
Aug 01, 2019	47.80	48.11	46.17	46.28	2,508,733	-1.76(-3.67%)
Jul 31, 2019	48.23	48.55	47.64	48.04	1,903,229	-0.17(-0.35%)
Jul 30, 2019	47.88	48.21	47.70	48.21	1,947,059	+0.01(+0.02%)
Jul 29, 2019	48.62	48.79	48.13	48.20	1,141,344	-0.54(-1.11%)
Jul 26, 2019	48.51	48.79	47.65	48.74	1,757,236	+0.38(+0.79%)
Jul 25, 2019	48.94	49.01	48.21	48.36	1,787,992	-0.60(-1.23%)
Jul 24, 2019	47.69	49.07	47.28	48.96	3,521,334	+1.07(+2.24%)
Jul 23, 2019	47.26	47.99	46.94	47.89	3,659,981	+1.01(+2.16%)
Jul 22, 2019	46.56	47.14	45.76	46.87	3,181,852	+0.25(+0.53%)
Jul 19, 2019	46.28	47.69	46.28	46.63	5,894,316	+0.83(+1.81%)
Jul 18, 2019	44.95	46.19	44.95	45.80	4,612,315	+0.78(+1.73%)
Jul 17, 2019	45.45	45.65	44.84	45.02	2,490,294	-0.67(-1.47%)
Jul 16, 2019	45.20	46.22	44.91	45.69	3,350,043	+0.75(+1.67%)
Jul 15, 2019	45.22	45.22	44.49	44.94	2,787,298	-0.11(-0.24%)
Jul 12, 2019	44.70	45.22	44.53	45.05	2,439,861	+0.48(+1.08%)
Jul 11, 2019	43.88	44.66	43.84	44.57	2,474,482	+0.70(+1.59%)
Jul 10, 2019	44.60	44.65	43.61	43.87	3,030,225	-0.74(-1.66%)
Jul 09, 2019	44.15	44.71	43.89	44.61	3,147,390	+0.19(+0.42%)
Jul 08, 2019	45.02	45.28	44.17	44.42	2,274,741	-1.02(-2.25%)
Jul 05, 2019	45.05	46.11	44.95	45.45	1,287,258	+0.61(+1.36%)
Jul 03, 2019	44.89	45.09	44.66	44.83	836,271	-0.03(-0.07%)
Jul 02, 2019	44.72	45.24	44.41	44.86	1,525,218	-0.33(-0.74%)

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.