Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.88	48.89	47.35	48.75	1,606,561	+0.83(+1.74%)
Sep 27, 2019	48.53	48.84	47.55	47.92	3,496,890	-0.60(-1.25%)
Sep 26, 2019	47.71	48.86	47.71	48.52	2,227,257	+0.66(+1.38%)
Sep 25, 2019	46.77	47.98	46.15	47.86	1,031,138	+0.95(+2.04%)
Sep 24, 2019	47.27	47.49	46.51	46.91	2,557,155	-0.25(-0.52%)
Sep 23, 2019	47.33	47.45	46.57	47.15	1,566,656	-0.32(-0.68%)
Sep 20, 2019	47.89	48.20	47.23	47.48	1,471,088	-0.31(-0.65%)
Sep 19, 2019	47.80	48.21	47.56	47.79	1,573,853	+0.14(+0.30%)
Sep 18, 2019	49.11	49.11	46.79	47.65	3,931,634	-1.47(-2.98%)
Sep 17, 2019	49.67	49.82	48.80	49.11	2,389,714	-0.55(-1.10%)
Sep 16, 2019	48.98	49.95	48.67	49.66	1,391,551	+0.14(+0.29%)
Sep 13, 2019	49.52	50.19	49.11	49.52	2,714,009	+0.22(+0.44%)
Sep 12, 2019	48.87	49.88	48.50	49.30	2,182,829	+0.86(+1.78%)
Sep 11, 2019	46.97	48.62	46.97	48.44	3,010,692	+1.05(+2.21%)
Sep 10, 2019	46.65	47.60	46.42	47.39	2,011,388	+0.44(+0.95%)
Sep 09, 2019	46.64	47.00	46.07	46.95	2,012,749	+0.72(+1.55%)
Sep 06, 2019	46.12	46.79	45.61	46.23	1,947,418	+0.08(+0.16%)
Sep 05, 2019	45.24	46.17	45.02	46.15	1,469,926	+1.53(+3.43%)
Sep 04, 2019	44.64	44.86	44.40	44.62	2,083,091	+0.30(+0.68%)
Sep 03, 2019	43.61	44.38	43.56	44.32	1,991,747	+0.26(+0.58%)
Aug 30, 2019	44.04	44.30	43.70	44.06	2,758,648	+0.46(+1.06%)
Aug 29, 2019	43.44	43.75	43.24	43.60	973,694	+0.59(+1.38%)
Aug 28, 2019	42.66	43.19	42.34	43.01	930,998	+0.25(+0.60%)
Aug 27, 2019	43.12	43.43	42.57	42.75	2,929,364	+0.04(+0.09%)
Aug 26, 2019	42.95	42.97	42.20	42.71	1,221,018	+0.20(+0.47%)
Aug 23, 2019	43.18	43.59	42.35	42.51	1,733,684	-0.69(-1.59%)
Aug 22, 2019	43.58	43.58	42.87	43.20	1,994,202	-0.30(-0.69%)
Aug 21, 2019	42.57	43.84	42.46	43.51	1,669,050	+0.51(+1.18%)
Aug 20, 2019	42.67	43.19	41.85	43.00	1,816,999	+0.35(+0.82%)
Aug 19, 2019	43.47	43.63	42.65	42.65	996,379	-0.23(-0.53%)
Aug 16, 2019	42.34	43.16	42.29	42.87	1,309,433	+0.82(+1.95%)
Aug 15, 2019	41.76	42.20	41.31	42.05	1,519,235	+0.21(+0.50%)
Aug 14, 2019	41.42	42.01	41.11	41.85	2,582,997	-0.61(-1.44%)
Aug 13, 2019	41.83	43.13	41.60	42.46	1,553,193	+0.75(+1.81%)
Aug 12, 2019	42.90	43.36	41.53	41.70	2,448,978	-1.64(-3.79%)
Aug 09, 2019	43.13	44.00	42.92	43.34	2,461,547	-0.18(-0.41%)
Aug 08, 2019	42.35	43.86	42.19	43.52	3,145,130	+1.82(+4.37%)
Aug 07, 2019	40.28	41.95	40.10	41.70	3,495,480	+0.75(+1.82%)
Aug 06, 2019	41.81	42.18	40.76	40.96	2,817,870	-0.25(-0.62%)
Aug 05, 2019	41.92	41.94	40.88	41.21	3,799,550	-1.69(-3.94%)
Aug 02, 2019	43.67	44.19	42.41	42.90	3,457,297	-1.24(-2.80%)
Aug 01, 2019	45.34	45.50	43.71	44.14	6,371,501	-1.09(-2.42%)
Jul 31, 2019	47.17	47.48	45.10	45.23	5,975,936	-1.88(-3.98%)
Jul 30, 2019	46.69	48.03	44.34	47.11	16,427,819	-9.20(-16.33%)
Jul 29, 2019	57.21	57.46	56.16	56.31	2,695,305	-0.75(-1.32%)
Jul 26, 2019	55.85	57.26	55.85	57.06	1,530,251	+1.36(+2.44%)
Jul 25, 2019	55.96	56.22	55.49	55.70	1,220,809	-0.02(-0.03%)
Jul 24, 2019	54.67	55.82	54.67	55.72	662,398	+0.78(+1.43%)
Jul 23, 2019	54.70	55.05	54.29	54.94	1,175,786	+0.47(+0.87%)
Jul 22, 2019	54.93	55.33	54.46	54.47	1,392,940	-0.41(-0.76%)
Jul 19, 2019	56.10	56.23	54.86	54.88	800,798	-1.01(-1.81%)
Jul 18, 2019	54.94	56.03	54.80	55.89	1,114,684	+0.70(+1.26%)
Jul 17, 2019	55.46	55.79	55.16	55.19	666,235	-0.36(-0.65%)
Jul 16, 2019	55.63	55.66	54.90	55.55	920,043	+0.00(+0.00%)
Jul 15, 2019	55.66	56.07	55.34	55.55	785,042	-0.01(-0.02%)
Jul 12, 2019	55.33	55.70	54.86	55.56	1,230,031	+0.48(+0.87%)
Jul 11, 2019	55.08	55.41	54.61	55.08	782,354	+0.27(+0.50%)
Jul 10, 2019	55.19	56.00	54.67	54.81	1,319,938	+0.00(+0.00%)
Jul 09, 2019	53.82	54.86	53.58	54.81	1,544,017	+0.85(+1.57%)
Jul 08, 2019	54.31	54.60	53.82	53.96	894,123	-0.77(-1.41%)
Jul 05, 2019	54.18	54.73	53.84	54.73	913,062	+0.33(+0.61%)
Jul 03, 2019	54.49	54.63	53.86	54.40	2,389,249	+0.04(+0.07%)
Jul 02, 2019	55.37	55.41	54.20	54.36	1,913,005	-0.94(-1.71%)

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.