Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.45	48.82	47.86	47.92	1,028,715	-0.41(-0.84%)
Sep 27, 2019	49.95	50.08	47.97	48.33	789,726	-1.38(-2.77%)
Sep 26, 2019	49.53	50.02	49.33	49.70	459,825	+0.36(+0.72%)
Sep 25, 2019	49.42	49.46	47.85	49.35	791,764	+0.14(+0.28%)
Sep 24, 2019	49.88	49.97	48.62	49.21	942,576	-0.31(-0.62%)
Sep 23, 2019	49.20	49.84	48.82	49.52	760,293	+0.43(+0.88%)
Sep 20, 2019	48.39	49.38	48.25	49.08	1,285,449	+0.72(+1.48%)
Sep 19, 2019	48.75	48.88	47.75	48.37	722,828	-0.22(-0.46%)
Sep 18, 2019	48.40	48.98	48.05	48.59	452,153	+0.18(+0.37%)
Sep 17, 2019	49.09	49.09	48.04	48.41	618,743	-0.60(-1.23%)
Sep 16, 2019	48.91	49.36	48.75	49.01	1,053,558	-0.20(-0.41%)
Sep 13, 2019	49.14	49.27	48.26	49.21	1,157,231	+0.25(+0.52%)
Sep 12, 2019	48.14	49.37	47.88	48.96	743,805	+1.05(+2.18%)
Sep 11, 2019	46.07	48.11	45.90	47.91	861,181	+1.86(+4.05%)
Sep 10, 2019	44.83	46.52	43.66	46.05	981,641	+1.10(+2.44%)
Sep 09, 2019	46.21	46.25	44.69	44.95	985,488	-1.13(-2.46%)
Sep 06, 2019	46.44	47.01	45.98	46.08	685,600	-0.40(-0.86%)
Sep 05, 2019	46.24	46.67	45.85	46.49	504,322	+0.66(+1.44%)
Sep 04, 2019	45.90	46.10	45.67	45.83	704,118	+0.36(+0.80%)
Sep 03, 2019	46.64	46.98	45.27	45.46	723,596	-1.45(-3.09%)
Aug 30, 2019	47.07	47.37	46.10	46.91	579,840	-0.26(-0.56%)
Aug 29, 2019	46.95	47.27	46.76	47.18	561,453	+0.50(+1.07%)
Aug 28, 2019	46.03	46.94	45.97	46.68	380,334	+0.36(+0.78%)
Aug 27, 2019	46.93	47.00	46.05	46.31	590,281	-0.24(-0.51%)
Aug 26, 2019	46.34	46.73	45.88	46.55	803,034	+0.60(+1.31%)
Aug 23, 2019	46.63	46.77	45.79	45.95	870,577	-0.93(-1.99%)
Aug 22, 2019	47.47	47.70	46.54	46.88	650,634	-0.44(-0.92%)
Aug 21, 2019	47.57	47.91	47.09	47.32	418,865	+0.15(+0.32%)
Aug 20, 2019	47.42	48.74	47.11	47.16	538,194	-0.32(-0.68%)
Aug 19, 2019	48.38	48.66	47.41	47.49	661,908	-0.90(-1.86%)
Aug 16, 2019	47.79	48.76	47.58	48.38	527,165	+1.16(+2.45%)
Aug 15, 2019	47.13	48.87	46.66	47.23	586,010	+0.23(+0.48%)
Aug 14, 2019	47.69	47.97	46.89	47.00	846,420	-1.21(-2.52%)
Aug 13, 2019	46.27	48.43	46.27	48.21	880,884	+1.66(+3.56%)
Aug 12, 2019	46.90	47.30	45.97	46.56	584,276	-0.41(-0.86%)
Aug 09, 2019	47.53	47.86	46.62	46.96	400,839	-0.88(-1.83%)
Aug 08, 2019	46.99	48.16	46.99	47.84	900,824	+1.29(+2.76%)
Aug 07, 2019	46.71	47.28	45.35	46.55	1,256,409	-0.91(-1.93%)
Aug 06, 2019	46.70	48.56	44.78	47.47	1,479,660	-1.31(-2.68%)
Aug 05, 2019	49.43	49.69	48.58	48.77	1,009,676	-1.60(-3.17%)
Aug 02, 2019	51.43	51.72	50.08	50.37	360,755	-1.21(-2.35%)
Aug 01, 2019	51.73	52.48	51.15	51.58	757,017	+0.20(+0.39%)
Jul 31, 2019	51.35	52.21	51.16	51.38	555,211	-0.07(-0.14%)
Jul 30, 2019	52.20	52.46	51.27	51.45	557,726	-1.13(-2.14%)
Jul 29, 2019	52.40	52.82	51.76	52.58	675,426	+0.11(+0.21%)
Jul 26, 2019	51.39	52.53	51.33	52.47	457,283	+1.15(+2.25%)
Jul 25, 2019	51.03	51.51	50.69	51.32	401,481	+0.22(+0.43%)
Jul 24, 2019	50.67	51.16	49.97	51.10	536,093	+0.24(+0.47%)
Jul 23, 2019	51.21	51.21	50.40	50.86	809,208	-0.18(-0.35%)
Jul 22, 2019	51.38	51.81	50.86	51.04	798,410	-0.17(-0.34%)
Jul 19, 2019	52.49	52.83	51.13	51.21	760,367	-1.21(-2.31%)
Jul 18, 2019	51.28	52.47	51.28	52.42	411,060	+1.07(+2.09%)
Jul 17, 2019	51.39	51.90	51.27	51.35	331,248	-0.06(-0.12%)
Jul 16, 2019	51.46	51.73	51.23	51.41	641,011	-0.07(-0.13%)
Jul 15, 2019	51.36	51.91	50.99	51.48	465,255	+0.31(+0.60%)
Jul 12, 2019	50.82	51.42	50.40	51.17	459,328	+0.21(+0.40%)
Jul 11, 2019	52.01	52.07	50.89	50.97	378,788	-1.11(-2.13%)
Jul 10, 2019	52.06	52.37	51.85	52.08	508,664	+0.13(+0.24%)
Jul 09, 2019	51.78	52.27	51.49	51.95	393,640	+0.02(+0.03%)
Jul 08, 2019	52.22	52.33	51.55	51.93	514,673	-0.59(-1.12%)
Jul 05, 2019	52.75	52.87	52.19	52.52	407,383	-0.47(-0.88%)
Jul 03, 2019	52.52	53.09	52.38	52.99	314,126	+0.78(+1.48%)
Jul 02, 2019	52.05	52.76	51.82	52.21	1,207,359	+1.05(+2.05%)

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.