Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	52.10	52.45	51.56	51.79	156,566	-0.15(-0.30%)
Sep 27, 2019	51.30	52.05	51.16	51.94	151,699	+1.03(+2.03%)
Sep 26, 2019	51.94	51.94	50.82	50.91	120,555	-1.00(-1.93%)
Sep 25, 2019	51.64	52.36	51.64	51.91	130,507	+0.28(+0.54%)
Sep 24, 2019	52.35	52.56	51.49	51.63	256,624	-0.63(-1.20%)
Sep 23, 2019	52.56	52.62	51.95	52.26	112,764	-0.37(-0.70%)
Sep 20, 2019	52.65	53.03	52.08	52.63	424,406	-0.05(-0.09%)
Sep 19, 2019	52.42	53.15	52.42	52.68	167,092	+0.37(+0.70%)
Sep 18, 2019	51.62	52.61	51.48	52.31	146,930	+0.95(+1.84%)
Sep 17, 2019	50.97	52.06	50.71	51.36	151,514	+0.48(+0.95%)
Sep 16, 2019	51.80	51.80	50.06	50.88	223,281	-1.26(-2.42%)
Sep 13, 2019	53.56	53.56	52.10	52.15	211,529	-1.26(-2.37%)
Sep 12, 2019	54.04	54.04	52.71	53.41	159,562	-0.50(-0.93%)
Sep 11, 2019	52.58	53.94	52.30	53.91	222,918	+1.57(+3.00%)
Sep 10, 2019	51.29	53.00	50.97	52.34	162,093	+1.02(+1.99%)
Sep 09, 2019	50.92	51.39	50.55	51.32	112,695	+0.59(+1.16%)
Sep 06, 2019	50.30	51.12	50.05	50.73	169,016	+0.64(+1.27%)
Sep 05, 2019	49.35	50.48	49.15	50.09	228,294	+1.22(+2.51%)
Sep 04, 2019	49.17	49.57	48.66	48.87	94,301	+0.24(+0.50%)
Sep 03, 2019	49.40	49.40	48.54	48.63	179,418	-1.12(-2.25%)
Aug 30, 2019	50.25	50.58	48.95	49.74	178,659	-0.47(-0.94%)
Aug 29, 2019	49.93	50.54	49.84	50.22	238,741	+0.82(+1.66%)
Aug 28, 2019	47.92	49.45	47.84	49.40	237,545	+1.38(+2.88%)
Aug 27, 2019	48.47	48.97	47.81	48.01	143,426	-0.18(-0.38%)
Aug 26, 2019	48.24	48.56	47.73	48.20	155,469	+0.33(+0.68%)
Aug 23, 2019	48.91	48.94	47.75	47.87	189,343	-1.30(-2.64%)
Aug 22, 2019	49.61	50.01	49.05	49.17	208,203	-0.28(-0.56%)
Aug 21, 2019	50.17	50.35	49.31	49.44	277,599	-0.19(-0.39%)
Aug 20, 2019	50.81	50.81	49.53	49.64	189,995	-1.32(-2.58%)
Aug 19, 2019	51.43	51.46	50.89	50.95	159,856	+0.00(+0.00%)
Aug 16, 2019	51.12	51.37	50.80	50.95	183,517	+0.03(+0.06%)
Aug 15, 2019	51.18	51.60	50.75	50.93	176,617	-0.23(-0.45%)
Aug 14, 2019	51.43	51.84	50.81	51.16	98,509	-1.26(-2.40%)
Aug 13, 2019	51.64	52.80	51.29	52.42	144,290	+0.62(+1.19%)
Aug 12, 2019	51.90	52.26	51.34	51.80	83,610	-0.30(-0.57%)
Aug 09, 2019	52.60	52.88	51.94	52.10	218,473	-0.67(-1.27%)
Aug 08, 2019	52.05	52.83	52.05	52.77	92,156	+1.12(+2.18%)
Aug 07, 2019	51.02	52.04	50.75	51.65	97,477	+0.02(+0.04%)
Aug 06, 2019	50.93	51.92	50.69	51.63	88,881	+0.87(+1.72%)
Aug 05, 2019	50.78	51.04	49.83	50.75	175,108	-0.87(-1.69%)
Aug 02, 2019	51.40	51.72	50.72	51.63	136,389	-0.03(-0.06%)
Aug 01, 2019	51.32	52.36	51.17	51.66	144,625	+0.24(+0.47%)
Jul 31, 2019	52.31	52.42	51.07	51.42	172,836	-0.72(-1.38%)
Jul 30, 2019	51.09	52.20	50.54	52.14	145,817	+0.83(+1.61%)
Jul 29, 2019	51.30	51.37	50.75	51.31	127,673	+0.02(+0.04%)
Jul 26, 2019	51.13	51.49	50.76	51.29	111,629	+0.42(+0.83%)
Jul 25, 2019	51.06	51.41	50.57	50.87	141,687	-0.27(-0.53%)
Jul 24, 2019	50.70	51.25	49.97	51.14	256,286	+0.18(+0.36%)
Jul 23, 2019	50.03	51.14	49.80	50.95	172,520	+0.88(+1.77%)
Jul 22, 2019	50.86	51.03	49.55	50.07	276,586	-0.84(-1.64%)
Jul 19, 2019	49.77	52.56	49.76	50.91	475,335	+1.17(+2.36%)
Jul 18, 2019	53.08	53.61	49.02	49.73	411,258	-5.18(-9.43%)
Jul 17, 2019	55.17	55.60	54.80	54.91	112,162	-0.41(-0.75%)
Jul 16, 2019	55.00	55.80	54.88	55.33	151,327	+0.30(+0.54%)
Jul 15, 2019	55.35	55.66	54.64	55.03	74,290	-0.31(-0.56%)
Jul 12, 2019	54.95	55.74	54.86	55.34	96,232	+0.60(+1.09%)
Jul 11, 2019	55.33	55.76	54.42	54.74	84,219	-0.55(-0.99%)
Jul 10, 2019	56.26	56.64	55.23	55.29	85,345	-0.58(-1.03%)
Jul 09, 2019	55.74	56.10	55.35	55.87	80,518	+0.01(+0.02%)
Jul 08, 2019	56.88	57.11	55.71	55.86	83,796	-1.18(-2.07%)
Jul 05, 2019	56.63	57.35	56.28	57.04	98,729	+0.18(+0.32%)
Jul 03, 2019	56.28	57.16	56.27	56.86	80,939	+0.77(+1.37%)
Jul 02, 2019	56.15	56.24	55.24	56.09	126,675	-0.04(-0.07%)

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.