Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	44.62	45.52	44.53	45.40	345,199	+0.73(+1.64%)
Sep 27, 2019	43.90	45.03	43.90	44.67	285,553	+0.32(+0.72%)
Sep 26, 2019	44.71	44.71	43.63	44.35	312,729	-0.85(-1.87%)
Sep 25, 2019	45.01	45.93	44.26	45.20	458,211	-0.44(-0.96%)
Sep 24, 2019	47.00	47.14	44.15	45.64	753,985	-1.52(-3.22%)
Sep 23, 2019	46.91	48.09	46.77	47.16	582,828	-0.39(-0.82%)
Sep 20, 2019	48.72	49.00	46.67	47.55	1,630,871	-1.01(-2.09%)
Sep 19, 2019	48.40	49.30	48.15	48.56	969,086	+0.69(+1.44%)
Sep 18, 2019	48.21	48.96	47.28	47.87	989,448	-0.84(-1.72%)
Sep 17, 2019	49.99	50.26	47.20	48.70	1,335,922	-1.76(-3.49%)
Sep 16, 2019	47.33	50.77	46.60	50.47	1,460,711	+4.78(+10.47%)
Sep 13, 2019	46.20	46.86	45.32	45.69	552,830	-0.07(-0.15%)
Sep 12, 2019	44.78	46.10	43.81	45.75	585,286	+0.03(+0.06%)
Sep 11, 2019	44.31	45.78	43.21	45.72	808,298	+1.46(+3.30%)
Sep 10, 2019	44.02	45.58	43.67	44.26	573,108	+0.69(+1.59%)
Sep 09, 2019	42.47	43.98	42.08	43.57	690,498	+1.56(+3.71%)
Sep 06, 2019	41.90	42.47	40.67	42.01	587,536	-0.22(-0.53%)
Sep 05, 2019	41.39	42.93	41.16	42.24	923,692	+1.60(+3.93%)
Sep 04, 2019	39.92	41.41	39.37	40.64	705,908	+1.60(+4.09%)
Sep 03, 2019	37.63	39.28	37.14	39.04	589,185	+0.49(+1.26%)
Aug 30, 2019	39.21	39.85	38.31	38.56	524,593	-0.72(-1.83%)
Aug 29, 2019	38.53	39.95	38.26	39.28	540,041	+0.90(+2.33%)
Aug 28, 2019	36.35	38.89	36.22	38.38	657,873	+2.08(+5.74%)
Aug 27, 2019	36.67	36.98	36.12	36.30	531,432	+0.14(+0.38%)
Aug 26, 2019	36.48	36.92	35.85	36.16	552,544	+0.31(+0.87%)
Aug 23, 2019	36.58	37.47	35.65	35.85	491,633	-1.31(-3.51%)
Aug 22, 2019	38.25	38.67	37.09	37.15	433,266	-0.97(-2.55%)
Aug 21, 2019	38.56	38.88	37.86	38.13	444,456	+0.06(+0.15%)
Aug 20, 2019	38.67	38.72	37.64	38.07	450,925	-1.04(-2.66%)
Aug 19, 2019	38.63	39.48	38.31	39.11	389,106	+1.35(+3.59%)
Aug 16, 2019	36.52	37.98	36.32	37.76	616,492	+1.70(+4.73%)
Aug 15, 2019	36.88	36.88	35.65	36.05	584,994	-1.12(-3.01%)
Aug 14, 2019	38.13	38.33	36.56	37.17	962,838	-2.19(-5.57%)
Aug 13, 2019	39.20	41.10	38.91	39.36	855,172	+0.20(+0.52%)
Aug 12, 2019	38.36	39.32	37.91	39.16	555,320	+0.38(+0.98%)
Aug 09, 2019	39.64	39.92	38.75	38.78	662,698	-0.91(-2.28%)
Aug 08, 2019	40.42	40.45	39.01	39.69	583,052	-0.39(-0.97%)
Aug 07, 2019	39.75	40.35	39.01	40.08	737,380	-0.50(-1.22%)
Aug 06, 2019	41.96	42.54	40.03	40.57	1,310,418	-1.27(-3.03%)
Aug 05, 2019	42.95	42.95	41.44	41.84	965,386	-2.22(-5.04%)
Aug 02, 2019	45.16	45.48	43.03	44.06	872,166	-1.08(-2.39%)
Aug 01, 2019	48.31	48.57	44.88	45.14	1,042,646	-3.72(-7.61%)
Jul 31, 2019	50.06	50.81	48.68	48.86	825,340	-1.08(-2.16%)
Jul 30, 2019	46.15	50.09	45.89	49.94	1,058,412	+3.17(+6.79%)
Jul 29, 2019	51.24	51.39	46.46	46.77	1,257,060	-4.88(-9.45%)
Jul 26, 2019	51.82	52.15	51.22	51.65	744,842	+0.00(+0.00%)
Jul 25, 2019	53.60	53.85	51.03	51.65	970,022	-1.82(-3.41%)
Jul 24, 2019	53.32	53.89	52.89	53.47	786,457	-0.23(-0.44%)
Jul 23, 2019	53.40	54.06	52.16	53.70	621,377	+0.50(+0.93%)
Jul 22, 2019	53.24	54.57	52.42	53.20	570,379	+0.27(+0.52%)
Jul 19, 2019	51.57	53.07	51.02	52.93	571,723	+1.60(+3.11%)
Jul 18, 2019	51.27	51.85	50.96	51.33	864,870	-0.19(-0.37%)
Jul 17, 2019	51.92	52.38	50.84	51.53	972,711	-0.34(-0.65%)
Jul 16, 2019	51.23	53.08	50.89	51.86	738,307	+0.43(+0.84%)
Jul 15, 2019	52.41	52.46	51.13	51.43	479,571	-0.97(-1.86%)
Jul 12, 2019	52.87	53.43	52.20	52.40	695,966	-0.61(-1.15%)
Jul 11, 2019	51.90	53.05	51.77	53.01	1,249,276	+1.12(+2.15%)
Jul 10, 2019	50.53	51.98	50.35	51.89	723,565	+2.43(+4.91%)
Jul 09, 2019	50.46	50.70	49.24	49.46	602,509	-1.39(-2.73%)
Jul 08, 2019	51.35	52.01	50.76	50.85	506,143	-0.66(-1.29%)
Jul 05, 2019	50.30	51.66	50.17	51.52	319,866	+0.92(+1.81%)
Jul 03, 2019	50.83	50.90	50.11	50.60	248,589	+0.01(+0.02%)
Jul 02, 2019	50.71	50.97	49.79	50.59	905,770	-0.38(-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.