Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.39	46.54	45.04	46.42	995,062	+0.99(+2.19%)
Sep 27, 2019	46.81	46.95	45.02	45.42	610,213	-1.23(-2.63%)
Sep 26, 2019	46.75	47.05	46.50	46.65	919,419	-0.21(-0.45%)
Sep 25, 2019	45.31	47.04	45.09	46.86	1,187,737	+1.49(+3.28%)
Sep 24, 2019	46.80	46.80	45.20	45.38	914,185	-1.42(-3.03%)
Sep 23, 2019	45.79	47.10	45.67	46.79	1,144,745	+0.67(+1.44%)
Sep 20, 2019	45.72	46.22	45.40	46.13	1,680,935	+0.79(+1.75%)
Sep 19, 2019	44.91	45.71	44.70	45.34	779,913	+0.61(+1.36%)
Sep 18, 2019	44.41	44.82	43.73	44.73	641,700	+0.34(+0.76%)
Sep 17, 2019	45.12	45.15	43.98	44.39	668,423	-0.84(-1.86%)
Sep 16, 2019	44.50	45.65	43.64	45.23	514,630	+0.54(+1.21%)
Sep 13, 2019	45.63	45.98	44.66	44.69	495,836	-0.80(-1.76%)
Sep 12, 2019	45.89	45.99	45.08	45.49	506,003	-0.12(-0.25%)
Sep 11, 2019	44.80	45.62	44.29	45.61	517,792	+0.97(+2.18%)
Sep 10, 2019	44.02	44.95	43.86	44.63	915,909	+0.28(+0.63%)
Sep 09, 2019	43.59	44.40	43.21	44.35	978,918	+0.99(+2.29%)
Sep 06, 2019	43.22	43.51	43.06	43.36	667,608	+0.39(+0.90%)
Sep 05, 2019	42.17	43.10	42.17	42.97	952,387	+1.27(+3.06%)
Sep 04, 2019	41.88	42.03	41.06	41.70	903,434	+0.50(+1.22%)
Sep 03, 2019	41.19	41.35	40.61	41.20	655,252	-0.46(-1.11%)
Aug 30, 2019	42.46	42.70	41.49	41.66	748,003	-0.62(-1.46%)
Aug 29, 2019	41.83	42.58	41.83	42.28	1,329,777	+0.69(+1.67%)
Aug 28, 2019	40.40	41.73	39.92	41.58	1,045,856	+0.88(+2.17%)
Aug 27, 2019	41.14	41.45	40.59	40.70	1,124,613	-0.31(-0.75%)
Aug 26, 2019	41.42	41.42	40.10	41.01	1,024,727	+0.02(+0.05%)
Aug 23, 2019	41.71	42.10	40.76	40.99	1,209,532	-1.05(-2.49%)
Aug 22, 2019	43.18	43.41	41.93	42.04	572,952	-0.91(-2.13%)
Aug 21, 2019	42.40	43.09	42.11	42.95	710,214	+1.04(+2.48%)
Aug 20, 2019	43.07	43.07	41.82	41.91	1,035,283	-1.20(-2.79%)
Aug 19, 2019	43.75	43.83	42.98	43.11	792,501	-0.13(-0.31%)
Aug 16, 2019	42.49	43.51	42.12	43.25	2,964,938	+1.18(+2.81%)
Aug 15, 2019	41.88	42.60	41.62	42.07	1,693,456	+0.14(+0.34%)
Aug 14, 2019	41.65	44.54	41.45	41.92	3,242,911	-3.70(-8.12%)
Aug 13, 2019	45.06	46.13	44.60	45.62	1,410,537	+0.63(+1.39%)
Aug 12, 2019	46.56	46.56	44.74	45.00	1,207,751	-1.81(-3.86%)
Aug 09, 2019	47.63	47.63	46.78	46.81	520,093	-1.01(-2.11%)
Aug 08, 2019	46.91	47.95	45.81	47.82	809,663	+1.17(+2.52%)
Aug 07, 2019	45.43	46.79	45.37	46.64	743,639	+0.75(+1.63%)
Aug 06, 2019	45.94	46.39	45.35	45.89	1,004,538	+0.16(+0.36%)
Aug 05, 2019	47.77	47.83	45.33	45.73	1,301,746	-3.00(-6.16%)
Aug 02, 2019	49.37	49.61	48.22	48.73	591,199	-0.94(-1.90%)
Aug 01, 2019	49.97	51.11	49.49	49.67	784,536	-0.22(-0.44%)
Jul 31, 2019	50.52	50.67	49.65	49.90	1,750,704	-0.55(-1.09%)
Jul 30, 2019	50.64	50.97	50.00	50.44	676,595	-0.63(-1.22%)
Jul 29, 2019	51.68	51.81	50.77	51.07	519,416	-0.61(-1.17%)
Jul 26, 2019	51.17	51.75	50.72	51.68	1,056,404	+0.69(+1.36%)
Jul 25, 2019	50.90	51.13	50.59	50.98	667,424	-0.06(-0.11%)
Jul 24, 2019	49.75	51.17	49.75	51.04	656,927	+1.14(+2.27%)
Jul 23, 2019	49.86	49.95	49.39	49.91	591,613	+0.16(+0.33%)
Jul 22, 2019	49.69	49.96	49.54	49.74	618,415	+0.30(+0.60%)
Jul 19, 2019	49.14	49.75	48.79	49.44	717,818	+0.35(+0.71%)
Jul 18, 2019	48.88	49.27	48.76	49.10	391,915	+0.21(+0.43%)
Jul 17, 2019	49.00	49.31	48.82	48.89	527,485	-0.11(-0.22%)
Jul 16, 2019	48.93	49.25	48.56	48.99	594,294	-0.03(-0.06%)
Jul 15, 2019	48.81	49.04	48.38	49.02	632,593	+0.27(+0.55%)
Jul 12, 2019	47.95	48.80	47.68	48.75	422,686	+0.78(+1.62%)
Jul 11, 2019	48.20	48.41	47.71	47.97	664,337	-0.22(-0.46%)
Jul 10, 2019	48.55	49.07	47.79	48.19	639,575	-0.05(-0.10%)
Jul 09, 2019	47.86	48.28	47.62	48.24	833,054	+0.18(+0.38%)
Jul 08, 2019	49.01	49.01	47.87	48.06	1,198,438	-1.17(-2.38%)
Jul 05, 2019	49.17	49.62	48.54	49.23	608,872	-0.37(-0.74%)
Jul 03, 2019	48.24	49.60	48.14	49.60	688,606	+1.46(+3.04%)
Jul 02, 2019	47.34	48.23	47.00	48.14	1,056,875	+0.81(+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.