Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	49.34	49.83	48.67	49.31	985,123	+0.39(+0.80%)
Sep 27, 2019	51.81	52.48	48.36	48.92	1,602,000	-2.65(-5.14%)
Sep 26, 2019	51.85	52.26	51.33	51.57	519,812	-0.21(-0.41%)
Sep 25, 2019	51.02	52.16	50.89	51.78	529,722	+0.75(+1.47%)
Sep 24, 2019	53.88	53.88	50.26	51.03	1,249,268	-2.85(-5.29%)
Sep 23, 2019	55.32	55.58	52.81	53.88	659,776	-2.00(-3.58%)
Sep 20, 2019	55.66	56.00	55.16	55.88	892,700	+0.15(+0.27%)
Sep 19, 2019	55.71	56.90	55.68	55.73	460,913	-0.57(-1.01%)
Sep 18, 2019	55.77	56.65	55.60	56.30	622,137	+0.60(+1.08%)
Sep 17, 2019	56.28	56.28	54.62	55.70	745,330	-0.85(-1.50%)
Sep 16, 2019	55.99	56.59	55.60	56.55	499,656	-0.07(-0.12%)
Sep 13, 2019	54.17	56.83	54.05	56.62	1,559,100	+2.57(+4.75%)
Sep 12, 2019	57.35	58.01	52.25	54.05	2,227,233	-3.92(-6.76%)
Sep 11, 2019	55.88	58.08	55.16	57.97	1,270,431	+2.80(+5.08%)
Sep 10, 2019	54.08	55.39	54.02	55.17	685,087	+0.17(+0.31%)
Sep 09, 2019	54.60	55.23	54.51	55.00	707,085	+0.67(+1.23%)
Sep 06, 2019	54.15	54.57	53.36	54.33	401,600	+0.30(+0.56%)
Sep 05, 2019	53.39	54.32	53.10	54.03	912,659	+1.62(+3.09%)
Sep 04, 2019	53.50	54.18	52.10	52.41	979,570	-0.31(-0.59%)
Sep 03, 2019	53.11	53.54	52.28	52.72	1,098,142	-1.07(-1.99%)
Aug 30, 2019	54.22	54.94	53.39	53.79	470,000	-0.47(-0.87%)
Aug 29, 2019	54.14	54.80	53.98	54.26	664,746	+0.69(+1.29%)
Aug 28, 2019	51.13	53.84	51.13	53.57	669,388	+2.02(+3.92%)
Aug 27, 2019	51.25	51.94	51.11	51.55	705,112	+0.47(+0.92%)
Aug 26, 2019	52.57	52.85	50.80	51.08	766,952	-0.97(-1.86%)
Aug 23, 2019	52.00	53.29	51.54	52.05	1,519,500	-0.95(-1.79%)
Aug 22, 2019	54.30	55.70	51.18	53.00	2,461,377	-3.00(-5.36%)
Aug 21, 2019	55.54	57.49	55.36	56.00	1,250,356	+0.80(+1.45%)
Aug 20, 2019	54.65	55.53	54.09	55.20	509,352	+0.38(+0.69%)
Aug 19, 2019	53.99	55.21	53.86	54.82	904,993	+2.12(+4.02%)
Aug 16, 2019	52.45	53.41	51.96	52.70	424,400	+0.91(+1.76%)
Aug 15, 2019	52.59	52.63	51.40	51.79	550,150	-0.11(-0.21%)
Aug 14, 2019	52.33	52.57	51.25	51.90	1,090,528	-1.60(-2.99%)
Aug 13, 2019	51.50	54.20	51.33	53.50	868,249	+1.96(+3.80%)
Aug 12, 2019	51.90	52.43	51.00	51.54	422,771	-0.80(-1.53%)
Aug 09, 2019	52.80	53.80	52.33	52.34	1,020,500	-0.69(-1.30%)
Aug 08, 2019	51.89	53.03	51.78	53.03	935,720	+2.00(+3.92%)
Aug 07, 2019	50.95	51.63	49.93	51.03	1,106,734	-0.54(-1.05%)
Aug 06, 2019	52.37	53.35	51.15	51.57	895,825	+0.24(+0.47%)
Aug 05, 2019	51.97	52.80	50.52	51.33	1,721,270	-2.47(-4.59%)
Aug 02, 2019	55.14	55.14	53.37	53.80	1,168,200	-1.78(-3.20%)
Aug 01, 2019	56.50	57.75	55.06	55.58	814,920	-0.80(-1.42%)
Jul 31, 2019	56.45	56.98	55.63	56.38	508,253	+0.08(+0.14%)
Jul 30, 2019	57.42	57.52	55.61	56.30	909,578	-1.66(-2.86%)
Jul 29, 2019	58.92	58.92	57.65	57.96	590,947	-1.14(-1.93%)
Jul 26, 2019	59.81	59.90	58.59	59.10	437,900	-0.46(-0.77%)
Jul 25, 2019	59.68	59.89	58.76	59.56	494,281	+0.02(+0.03%)
Jul 24, 2019	58.10	59.61	57.61	59.54	681,724	+1.73(+2.99%)
Jul 23, 2019	57.65	57.98	57.14	57.81	522,939	+0.50(+0.87%)
Jul 22, 2019	57.36	57.70	56.53	57.31	506,715	+0.09(+0.16%)
Jul 19, 2019	57.72	58.12	57.17	57.22	355,400	+0.05(+0.09%)
Jul 18, 2019	56.74	57.20	56.03	57.17	805,720	+0.08(+0.14%)
Jul 17, 2019	57.18	57.81	56.79	57.09	794,897	-0.67(-1.16%)
Jul 16, 2019	58.32	58.88	57.34	57.76	647,805	-0.66(-1.13%)
Jul 15, 2019	58.29	59.67	57.81	58.42	639,812	+0.52(+0.90%)
Jul 12, 2019	58.44	58.44	57.38	57.90	633,600	-0.31(-0.53%)
Jul 11, 2019	57.55	58.56	57.55	58.21	613,263	+0.71(+1.23%)
Jul 10, 2019	59.40	59.45	56.97	57.50	1,077,653	-1.35(-2.29%)
Jul 09, 2019	58.86	59.15	58.17	58.85	883,342	-0.65(-1.09%)
Jul 08, 2019	61.46	61.75	59.43	59.50	732,999	-2.87(-4.60%)
Jul 05, 2019	62.68	63.23	59.53	62.37	998,000	-1.45(-2.27%)
Jul 03, 2019	64.21	64.35	62.26	63.82	296,400	-0.53(-0.82%)
Jul 02, 2019	64.36	64.77	64.08	64.35	532,330	+0.06(+0.09%)

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.