Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	42.13	42.74	41.37	41.60	3,096,974	-1.46(-3.39%)
Sep 27, 2019	44.19	44.41	42.96	43.06	2,535,546	-1.89(-4.21%)
Sep 26, 2019	45.58	45.75	44.94	44.95	1,292,835	-0.39(-0.86%)
Sep 25, 2019	46.17	46.48	44.81	45.34	1,493,249	-1.14(-2.45%)
Sep 24, 2019	45.69	46.67	45.41	46.48	1,742,304	+0.29(+0.64%)
Sep 23, 2019	45.60	46.30	45.39	46.18	1,891,844	+1.02(+2.27%)
Sep 20, 2019	44.38	45.24	44.10	45.16	2,151,618	+0.75(+1.70%)
Sep 19, 2019	44.69	44.73	44.20	44.41	1,570,638	+0.26(+0.60%)
Sep 18, 2019	44.81	44.93	43.30	44.14	1,851,013	-0.63(-1.40%)
Sep 17, 2019	43.74	44.83	43.55	44.77	1,906,044	+1.43(+3.29%)
Sep 16, 2019	43.89	43.93	42.86	43.34	2,379,173	+0.49(+1.14%)
Sep 13, 2019	43.92	44.38	42.73	42.85	4,310,325	-1.06(-2.40%)
Sep 12, 2019	45.77	46.42	43.81	43.91	2,480,383	-0.49(-1.10%)
Sep 11, 2019	43.99	45.45	43.90	44.40	1,881,617	+0.41(+0.94%)
Sep 10, 2019	44.34	45.08	43.86	43.99	2,330,626	-0.79(-1.77%)
Sep 09, 2019	46.18	46.44	44.29	44.78	2,935,337	-1.37(-2.98%)
Sep 06, 2019	47.60	48.22	46.14	46.15	3,079,540	-1.44(-3.03%)
Sep 05, 2019	49.00	49.27	46.97	47.60	2,482,090	-2.18(-4.38%)
Sep 04, 2019	48.90	49.79	48.79	49.78	1,343,447	+0.68(+1.39%)
Sep 03, 2019	49.16	49.74	48.88	49.09	2,520,201	+0.53(+1.09%)
Aug 30, 2019	47.70	48.84	47.55	48.57	1,405,801	+0.55(+1.15%)
Aug 29, 2019	49.60	49.62	47.53	48.01	2,382,787	-1.35(-2.73%)
Aug 28, 2019	49.66	50.11	48.93	49.36	1,704,106	-0.13(-0.27%)
Aug 27, 2019	48.14	49.60	48.06	49.49	2,427,154	+1.48(+3.09%)
Aug 26, 2019	47.67	48.40	47.29	48.01	1,506,813	+0.45(+0.94%)
Aug 23, 2019	46.02	47.75	45.88	47.56	2,315,792	+1.70(+3.70%)
Aug 22, 2019	45.90	46.10	45.57	45.86	1,240,136	-0.13(-0.29%)
Aug 21, 2019	45.66	46.29	45.66	46.00	1,031,361	+0.15(+0.32%)
Aug 20, 2019	45.52	46.18	45.29	45.85	1,113,122	+0.67(+1.49%)
Aug 19, 2019	44.78	45.68	44.21	45.18	1,348,226	-0.47(-1.03%)
Aug 16, 2019	45.36	45.89	45.05	45.65	2,244,196	-0.08(-0.17%)
Aug 15, 2019	44.91	46.02	44.77	45.73	2,633,542	+0.62(+1.37%)
Aug 14, 2019	46.35	46.61	45.09	45.11	2,876,982	-0.22(-0.48%)
Aug 13, 2019	46.71	46.83	44.03	45.32	2,936,826	-0.71(-1.54%)
Aug 12, 2019	46.37	46.81	45.93	46.03	1,759,765	+0.28(+0.61%)
Aug 09, 2019	45.75	46.47	45.59	45.76	1,833,006	-0.12(-0.27%)
Aug 08, 2019	44.66	46.03	44.22	45.88	1,958,845	+0.83(+1.85%)
Aug 07, 2019	44.74	45.89	44.62	45.05	3,526,818	+1.18(+2.69%)
Aug 06, 2019	43.11	44.04	43.10	43.86	2,155,802	+0.42(+0.98%)
Aug 05, 2019	42.71	43.84	42.29	43.44	2,812,467	+1.66(+3.97%)
Aug 02, 2019	41.86	42.23	41.60	41.78	1,623,527	-0.23(-0.55%)
Aug 01, 2019	39.72	42.16	39.56	42.01	3,343,977	+1.67(+4.14%)
Jul 31, 2019	41.77	42.10	40.16	40.34	2,821,152	-1.51(-3.60%)
Jul 30, 2019	42.01	42.20	41.79	41.85	1,560,332	-0.14(-0.33%)
Jul 29, 2019	41.56	42.03	41.18	41.99	2,422,102	+0.47(+1.13%)
Jul 26, 2019	41.80	41.80	41.25	41.52	1,451,982	-0.02(-0.06%)
Jul 25, 2019	41.24	42.11	41.23	41.54	2,943,762	+0.10(+0.24%)
Jul 24, 2019	41.25	41.51	40.93	41.44	1,724,896	+0.35(+0.85%)
Jul 23, 2019	41.32	41.61	40.77	41.09	1,527,886	-0.36(-0.88%)
Jul 22, 2019	41.50	41.76	41.25	41.45	1,490,934	+0.09(+0.22%)
Jul 19, 2019	41.27	41.68	40.84	41.36	1,956,000	-0.40(-0.96%)
Jul 18, 2019	40.67	41.86	40.33	41.76	2,972,243	+0.93(+2.29%)
Jul 17, 2019	40.09	40.90	39.99	40.83	2,603,559	+1.02(+2.56%)
Jul 16, 2019	40.04	40.55	39.56	39.81	1,599,830	-0.24(-0.60%)
Jul 15, 2019	40.16	40.39	39.71	40.05	1,090,539	-0.03(-0.08%)
Jul 12, 2019	40.42	40.42	39.82	40.08	1,245,222	-0.03(-0.08%)
Jul 11, 2019	40.20	40.24	39.58	40.11	1,860,733	-0.05(-0.13%)
Jul 10, 2019	40.37	40.53	39.86	40.16	1,707,453	+0.26(+0.66%)
Jul 09, 2019	39.41	39.94	39.32	39.90	1,133,918	+0.37(+0.94%)
Jul 08, 2019	40.07	40.09	39.24	39.53	1,069,596	-0.30(-0.76%)
Jul 05, 2019	38.84	39.99	38.72	39.83	1,497,037	-0.29(-0.71%)
Jul 03, 2019	40.10	40.20	39.72	40.12	894,364	+0.39(+0.97%)
Jul 02, 2019	38.96	39.83	38.50	39.73	2,169,445	+0.94(+2.43%)

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.