Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	53.44	54.71	53.43	54.03	394,144	+0.68(+1.27%)
Sep 27, 2019	55.52	55.64	53.18	53.35	144,550	-1.82(-3.30%)
Sep 26, 2019	56.22	56.63	55.06	55.17	172,228	-1.00(-1.78%)
Sep 25, 2019	56.59	56.79	55.45	56.17	262,466	+0.06(+0.10%)
Sep 24, 2019	56.49	57.43	55.93	56.11	184,306	+0.31(+0.56%)
Sep 23, 2019	55.79	56.31	55.50	55.80	120,319	-0.11(-0.20%)
Sep 20, 2019	56.99	57.20	55.86	55.91	268,512	-0.96(-1.69%)
Sep 19, 2019	56.94	57.74	56.56	56.87	328,579	+0.17(+0.30%)
Sep 18, 2019	56.53	57.16	55.64	56.70	231,551	+0.49(+0.87%)
Sep 17, 2019	55.50	56.51	55.27	56.21	96,216	+0.50(+0.90%)
Sep 16, 2019	54.89	56.03	54.61	55.71	115,342	+0.88(+1.60%)
Sep 13, 2019	55.21	55.66	54.60	54.84	164,079	-0.25(-0.44%)
Sep 12, 2019	55.53	56.07	54.64	55.08	146,712	-0.07(-0.12%)
Sep 11, 2019	52.12	55.25	52.12	55.15	160,661	+3.23(+6.22%)
Sep 10, 2019	51.74	52.33	50.42	51.92	140,139	+0.01(+0.02%)
Sep 09, 2019	52.20	52.76	51.32	51.91	152,677	-0.10(-0.20%)
Sep 06, 2019	51.95	52.68	51.89	52.01	159,409	+0.32(+0.62%)
Sep 05, 2019	53.32	53.44	51.33	51.69	170,448	-0.77(-1.47%)
Sep 04, 2019	52.47	53.33	52.27	52.46	266,494	+0.73(+1.42%)
Sep 03, 2019	53.11	53.59	51.51	51.73	263,142	-1.89(-3.53%)
Aug 30, 2019	53.74	54.21	52.73	53.62	468,039	+0.28(+0.53%)
Aug 29, 2019	53.42	54.35	53.07	53.34	400,880	+0.60(+1.14%)
Aug 28, 2019	51.10	53.11	50.41	52.74	220,337	+1.48(+2.89%)
Aug 27, 2019	53.02	53.09	51.22	51.26	129,768	-1.23(-2.35%)
Aug 26, 2019	53.19	53.22	51.91	52.49	215,684	-0.08(-0.14%)
Aug 23, 2019	54.65	55.45	52.41	52.57	303,429	-2.67(-4.83%)
Aug 22, 2019	55.79	56.25	54.95	55.23	280,616	-0.46(-0.83%)
Aug 21, 2019	56.52	56.52	55.55	55.70	284,963	+0.21(+0.37%)
Aug 20, 2019	54.80	56.39	54.17	55.49	275,377	+0.88(+1.60%)
Aug 19, 2019	53.88	55.03	53.79	54.61	133,118	+1.58(+2.98%)
Aug 16, 2019	52.51	53.24	52.17	53.03	206,425	+0.79(+1.52%)
Aug 15, 2019	52.99	53.60	52.18	52.24	121,500	-0.47(-0.89%)
Aug 14, 2019	52.64	53.27	52.06	52.71	104,536	-0.68(-1.27%)
Aug 13, 2019	52.29	53.83	51.99	53.39	151,190	+0.87(+1.65%)
Aug 12, 2019	52.16	53.10	51.45	52.52	80,213	+0.08(+0.14%)
Aug 09, 2019	52.51	53.74	52.02	52.44	202,923	+0.12(+0.23%)
Aug 08, 2019	51.79	52.57	49.97	52.32	315,026	+1.67(+3.29%)
Aug 07, 2019	49.30	50.85	48.87	50.65	219,015	+0.90(+1.80%)
Aug 06, 2019	48.33	49.89	48.33	49.76	163,063	+1.90(+3.98%)
Aug 05, 2019	49.17	49.17	47.35	47.86	126,806	-1.98(-3.97%)
Aug 02, 2019	49.39	49.88	48.83	49.83	212,687	-0.08(-0.17%)
Aug 01, 2019	50.36	52.65	49.78	49.92	285,471	-0.28(-0.56%)
Jul 31, 2019	50.44	51.52	49.89	50.20	188,478	-0.12(-0.24%)
Jul 30, 2019	48.89	50.99	48.89	50.32	251,070	+1.05(+2.12%)
Jul 29, 2019	50.12	50.64	48.98	49.28	238,149	-0.82(-1.64%)
Jul 26, 2019	50.48	51.39	49.47	50.10	114,197	-0.30(-0.60%)
Jul 25, 2019	50.64	51.56	50.12	50.40	114,801	-0.09(-0.19%)
Jul 24, 2019	48.96	50.78	48.96	50.49	91,441	+1.33(+2.70%)
Jul 23, 2019	49.66	49.66	48.21	49.17	153,734	-0.28(-0.57%)
Jul 22, 2019	50.20	50.20	49.28	49.45	167,439	-0.56(-1.11%)
Jul 19, 2019	51.78	51.78	49.92	50.00	222,239	-1.62(-3.14%)
Jul 18, 2019	51.78	52.23	50.37	51.62	152,464	+0.27(+0.53%)
Jul 17, 2019	53.55	53.79	51.30	51.35	136,755	-2.32(-4.32%)
Jul 16, 2019	52.75	53.79	52.75	53.67	138,715	+0.54(+1.01%)
Jul 15, 2019	54.35	54.35	52.77	53.13	80,856	-1.13(-2.08%)
Jul 12, 2019	53.36	54.64	52.97	54.26	178,088	+1.24(+2.35%)
Jul 11, 2019	52.99	53.14	51.89	53.02	186,529	-0.16(-0.30%)
Jul 10, 2019	53.25	53.35	52.00	53.18	122,840	+0.44(+0.84%)
Jul 09, 2019	53.73	53.73	52.60	52.74	97,238	-1.30(-2.41%)
Jul 08, 2019	54.23	54.34	53.58	54.04	209,858	-0.20(-0.36%)
Jul 05, 2019	54.55	54.55	53.20	54.23	86,921	-0.85(-1.54%)
Jul 03, 2019	54.56	55.53	54.32	55.08	59,221	+0.79(+1.46%)
Jul 02, 2019	54.39	55.05	53.50	54.29	107,940	-0.04(-0.07%)

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.