Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	43.84	44.35	43.28	43.36	586,648	-0.48(-1.10%)
Sep 27, 2019	43.84	44.72	43.46	43.84	1,026,501	+0.03(+0.07%)
Sep 26, 2019	43.90	44.46	43.55	43.81	1,318,904	+1.11(+2.59%)
Sep 25, 2019	42.04	42.94	41.70	42.71	553,093	+0.76(+1.81%)
Sep 24, 2019	42.72	42.78	41.68	41.95	482,794	-0.41(-0.98%)
Sep 23, 2019	42.69	42.76	41.98	42.36	535,215	-0.61(-1.42%)
Sep 20, 2019	43.13	43.28	42.72	42.97	515,631	+0.01(+0.02%)
Sep 19, 2019	42.53	43.09	42.53	42.96	594,523	+0.54(+1.28%)
Sep 18, 2019	42.28	42.77	41.84	42.42	625,091	+0.09(+0.21%)
Sep 17, 2019	42.18	42.39	41.91	42.33	554,886	+0.03(+0.07%)
Sep 16, 2019	42.42	42.73	42.18	42.30	450,426	-0.56(-1.31%)
Sep 13, 2019	42.84	43.53	42.72	42.86	577,843	+0.07(+0.16%)
Sep 12, 2019	43.98	44.03	42.74	42.79	833,830	-1.11(-2.52%)
Sep 11, 2019	42.15	43.94	41.87	43.90	911,735	+1.84(+4.36%)
Sep 10, 2019	41.18	42.06	40.29	42.06	751,320	+0.38(+0.92%)
Sep 09, 2019	42.56	42.93	41.65	41.68	768,936	-0.67(-1.58%)
Sep 06, 2019	42.61	43.02	41.93	42.35	713,920	-0.21(-0.49%)
Sep 05, 2019	42.12	42.77	41.75	42.56	489,919	+0.69(+1.65%)
Sep 04, 2019	42.38	42.82	41.77	41.87	758,781	-0.37(-0.86%)
Sep 03, 2019	42.28	42.89	41.98	42.23	531,432	-0.38(-0.88%)
Aug 30, 2019	42.63	42.97	42.37	42.61	848,578	+0.15(+0.35%)
Aug 29, 2019	42.03	42.54	41.78	42.46	469,977	+0.76(+1.82%)
Aug 28, 2019	41.09	41.80	40.72	41.70	508,090	+0.39(+0.95%)
Aug 27, 2019	41.04	41.60	40.92	41.30	600,679	+0.43(+1.06%)
Aug 26, 2019	41.61	41.61	40.29	40.87	475,821	-0.19(-0.46%)
Aug 23, 2019	41.48	41.68	40.47	41.06	1,888,384	-0.61(-1.47%)
Aug 22, 2019	41.72	41.90	41.35	41.67	1,100,382	-0.07(-0.17%)
Aug 21, 2019	41.96	42.00	41.32	41.74	680,520	+0.25(+0.59%)
Aug 20, 2019	40.80	41.60	40.62	41.49	1,715,637	+0.62(+1.52%)
Aug 19, 2019	41.41	41.61	40.76	40.87	982,243	-0.02(-0.05%)
Aug 16, 2019	39.82	41.18	39.50	40.89	1,307,975	+1.49(+3.78%)
Aug 15, 2019	39.37	39.62	38.76	39.40	1,027,492	+0.20(+0.50%)
Aug 14, 2019	39.69	40.49	38.83	39.20	1,097,192	-1.43(-3.52%)
Aug 13, 2019	39.02	41.11	39.00	40.63	1,228,628	+1.28(+3.26%)
Aug 12, 2019	40.03	40.19	39.28	39.35	859,624	-1.08(-2.68%)
Aug 09, 2019	41.14	41.24	40.38	40.44	584,567	-0.93(-2.24%)
Aug 08, 2019	41.45	41.89	40.97	41.36	651,484	+0.24(+0.58%)
Aug 07, 2019	40.55	41.43	39.74	41.13	1,307,941	-0.06(-0.14%)
Aug 06, 2019	39.65	41.52	39.53	41.19	1,522,070	+1.73(+4.37%)
Aug 05, 2019	40.14	40.24	38.98	39.46	1,176,740	-1.53(-3.73%)
Aug 02, 2019	45.13	45.25	40.65	40.99	2,829,940	-5.00(-10.87%)
Aug 01, 2019	47.19	47.63	45.37	45.99	1,702,823	-1.19(-2.53%)
Jul 31, 2019	47.79	48.19	46.96	47.18	1,466,668	-0.76(-1.58%)
Jul 30, 2019	47.45	48.01	47.10	47.94	1,554,705	+0.04(+0.08%)
Jul 29, 2019	47.66	48.07	47.58	47.90	1,106,000	+0.26(+0.54%)
Jul 26, 2019	48.35	48.65	47.62	47.64	767,625	-0.51(-1.06%)
Jul 25, 2019	47.93	48.55	47.72	48.16	750,545	-0.04(-0.08%)
Jul 24, 2019	48.00	48.72	47.63	48.20	584,001	-0.04(-0.08%)
Jul 23, 2019	48.30	48.68	47.92	48.24	591,989	+0.22(+0.45%)
Jul 22, 2019	47.70	48.62	47.62	48.02	759,543	+0.35(+0.72%)
Jul 19, 2019	48.14	48.66	47.58	47.67	1,141,549	-0.17(-0.35%)
Jul 18, 2019	47.93	48.45	47.70	47.84	1,317,267	+0.04(+0.08%)
Jul 17, 2019	47.82	48.34	47.53	47.80	1,388,241	-1.11(-2.28%)
Jul 16, 2019	49.05	49.59	48.44	48.92	475,262	-0.05(-0.10%)
Jul 15, 2019	49.19	49.19	48.50	48.97	463,408	+0.49(+1.02%)
Jul 12, 2019	48.79	49.36	48.34	48.47	1,015,894	-0.68(-1.38%)
Jul 11, 2019	49.67	49.76	48.88	49.15	417,586	-0.15(-0.30%)
Jul 10, 2019	49.65	49.73	49.11	49.30	463,196	-0.05(-0.10%)
Jul 09, 2019	49.44	49.61	49.09	49.35	585,034	-0.13(-0.26%)
Jul 08, 2019	50.20	50.61	49.14	49.48	311,933	-0.79(-1.57%)
Jul 05, 2019	49.76	50.39	49.56	50.27	425,748	+0.09(+0.18%)
Jul 03, 2019	49.80	50.66	49.69	50.18	558,706	+0.75(+1.52%)
Jul 02, 2019	49.70	49.98	49.06	49.43	517,446	-0.27(-0.54%)

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.