Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	44.50	44.86	43.01	43.59	6,019,676	-0.56(-1.27%)
Jul 30, 2019	42.05	44.38	41.72	44.15	8,359,379	+2.39(+5.73%)
Jul 29, 2019	42.18	42.26	41.38	41.76	4,205,956	-0.47(-1.12%)
Jul 26, 2019	42.30	42.61	41.93	42.24	3,588,270	+0.00(+0.00%)
Jul 25, 2019	41.88	42.56	41.76	42.24	5,337,362	+0.57(+1.37%)
Jul 24, 2019	41.38	41.92	41.16	41.67	2,997,498	+0.28(+0.67%)
Jul 23, 2019	42.57	42.74	40.97	41.39	5,604,271	-1.09(-2.57%)
Jul 22, 2019	42.91	42.96	42.44	42.48	1,875,819	-0.23(-0.53%)
Jul 19, 2019	43.11	43.22	42.64	42.71	2,330,195	-0.23(-0.53%)
Jul 18, 2019	42.91	43.53	42.51	42.94	2,699,156	+0.04(+0.09%)
Jul 17, 2019	43.34	43.70	42.84	42.90	1,818,446	-0.23(-0.53%)
Jul 16, 2019	42.82	43.29	42.75	43.13	3,332,472	+0.21(+0.49%)
Jul 15, 2019	43.24	43.53	42.76	42.92	2,700,719	-0.26(-0.59%)
Jul 12, 2019	42.41	43.47	42.38	43.18	3,730,714	+1.02(+2.43%)
Jul 11, 2019	42.53	42.62	41.57	42.15	2,591,323	-0.24(-0.56%)
Jul 10, 2019	42.28	42.65	42.01	42.39	3,669,093	+0.71(+1.71%)
Jul 09, 2019	41.68	41.99	41.44	41.68	3,616,522	-0.17(-0.41%)
Jul 08, 2019	41.19	41.91	40.97	41.85	2,320,169	+0.58(+1.40%)
Jul 05, 2019	41.75	41.87	40.74	41.27	2,576,099	-0.83(-1.96%)
Jul 03, 2019	41.90	42.30	41.73	42.09	1,382,292	+0.22(+0.52%)
Jul 02, 2019	41.53	41.96	41.33	41.88	2,895,759	+0.47(+1.15%)
Jul 01, 2019	41.51	41.89	41.10	41.40	5,781,222	+0.47(+1.14%)
Jun 28, 2019	40.92	41.76	40.88	40.94	7,577,743	-0.09(-0.21%)
Jun 27, 2019	40.54	41.20	40.16	41.02	4,597,970	+1.10(+2.76%)
Jun 26, 2019	40.28	40.39	39.30	39.92	7,484,179	-0.48(-1.20%)
Jun 25, 2019	42.91	43.00	39.92	40.41	8,986,029	-1.62(-3.86%)
Jun 24, 2019	42.49	42.93	41.94	42.03	4,066,566	-0.36(-0.85%)
Jun 21, 2019	43.34	43.34	42.22	42.39	4,643,532	-0.98(-2.25%)
Jun 20, 2019	43.22	43.65	42.67	43.37	3,965,488	+0.80(+1.87%)
Jun 19, 2019	43.32	43.43	41.66	42.57	5,307,643	-0.94(-2.16%)
Jun 18, 2019	43.75	44.11	43.02	43.51	2,659,768	-0.11(-0.26%)
Jun 17, 2019	43.65	43.76	42.98	43.62	2,438,360	+0.00(+0.00%)
Jun 14, 2019	43.05	43.74	42.75	43.62	2,967,292	+0.47(+1.10%)
Jun 13, 2019	42.97	43.49	42.82	43.15	3,967,105	+0.40(+0.93%)
Jun 12, 2019	42.65	43.29	42.60	42.75	3,887,117	+0.16(+0.38%)
Jun 11, 2019	43.40	43.40	42.09	42.59	3,287,660	-0.59(-1.36%)
Jun 10, 2019	43.46	43.86	42.79	43.18	2,109,807	-0.10(-0.24%)
Jun 07, 2019	42.94	43.79	42.86	43.28	2,837,281	+0.41(+0.95%)
Jun 06, 2019	42.54	43.30	42.48	42.87	2,306,354	+0.51(+1.21%)
Jun 05, 2019	42.42	42.54	41.72	42.36	2,803,010	+0.21(+0.50%)
Jun 04, 2019	41.50	42.22	41.26	42.15	3,549,373	+1.08(+2.63%)
Jun 03, 2019	40.52	41.49	40.39	41.07	3,843,105	+0.48(+1.19%)
May 31, 2019	41.47	41.59	40.22	40.59	5,064,436	-1.14(-2.73%)
May 30, 2019	41.19	42.01	41.14	41.72	3,001,836	+0.46(+1.10%)
May 29, 2019	41.78	41.78	40.97	41.27	4,761,749	-0.60(-1.43%)
May 28, 2019	42.40	42.61	41.87	41.87	3,218,275	-0.49(-1.17%)
May 24, 2019	41.56	42.41	41.55	42.36	2,803,988	+0.96(+2.32%)
May 23, 2019	41.33	42.12	41.14	41.40	4,424,051	-0.13(-0.32%)
May 22, 2019	40.95	41.95	40.95	41.53	4,844,245	-0.04(-0.09%)
May 21, 2019	41.16	41.72	40.97	41.57	3,324,670	+0.42(+1.01%)
May 20, 2019	42.14	42.46	41.06	41.16	4,338,464	-1.12(-2.65%)
May 17, 2019	42.25	43.01	42.24	42.28	3,809,943	-0.40(-0.93%)
May 16, 2019	42.13	42.82	42.00	42.67	4,729,448	+0.86(+2.07%)
May 15, 2019	41.53	42.00	41.33	41.81	3,578,643	+0.07(+0.16%)
May 14, 2019	41.01	42.21	40.97	41.74	4,574,909	+0.71(+1.73%)
May 13, 2019	40.74	41.13	40.43	41.03	3,076,208	-0.28(-0.67%)
May 10, 2019	41.08	41.51	40.64	41.31	2,557,135	+0.05(+0.11%)
May 09, 2019	40.81	41.32	40.22	41.26	2,883,287	+0.37(+0.90%)
May 08, 2019	41.40	41.55	40.87	40.89	2,102,773	-0.49(-1.19%)
May 07, 2019	41.58	41.71	40.98	41.38	2,930,227	-0.36(-0.86%)
May 06, 2019	41.20	41.74	40.95	41.74	3,732,137	+0.00(+0.00%)
May 03, 2019	42.20	42.37	41.69	41.74	3,833,027	-0.24(-0.56%)
May 02, 2019	41.97	42.70	41.53	41.98	4,249,775	+0.03(+0.07%)
May 01, 2019	42.20	43.16	41.89	41.95	4,210,284	+0.04(+0.09%)
Apr 30, 2019	41.65	42.12	41.36	41.91	4,046,688	+0.34(+0.82%)
Apr 29, 2019	41.50	41.75	41.21	41.57	3,098,812	-0.05(-0.11%)
Apr 26, 2019	41.89	41.93	41.30	41.62	5,816,780	-0.43(-1.01%)
Apr 25, 2019	41.54	42.53	41.28	42.04	10,539,227	-2.10(-4.76%)
Apr 24, 2019	43.91	44.48	43.67	44.14	5,487,426	+0.26(+0.58%)
Apr 23, 2019	43.62	44.10	43.33	43.89	6,246,774	+0.70(+1.62%)
Apr 22, 2019	43.51	43.84	42.75	43.19	6,022,176	-0.72(-1.64%)
Apr 18, 2019	43.32	43.99	43.13	43.91	8,249,741	+0.61(+1.42%)
Apr 17, 2019	43.15	43.46	43.01	43.29	5,718,701	+0.08(+0.18%)
Apr 16, 2019	43.11	43.37	42.99	43.22	6,483,799	+0.26(+0.59%)
Apr 15, 2019	43.10	43.21	42.68	42.96	7,559,138	+0.07(+0.15%)
Apr 12, 2019	42.51	42.94	42.27	42.90	11,324,642	+0.47(+1.11%)
Apr 11, 2019	41.43	42.53	41.30	42.42	6,602,815	+0.87(+2.09%)
Apr 10, 2019	41.18	41.61	41.16	41.55	3,692,606	+0.50(+1.22%)
Apr 09, 2019	41.16	41.43	40.90	41.05	4,056,865	-0.28(-0.69%)
Apr 08, 2019	41.13	41.43	40.91	41.34	3,369,417	+0.14(+0.34%)
Apr 05, 2019	40.64	41.24	40.46	41.19	6,064,484	+0.70(+1.73%)
Apr 04, 2019	39.47	40.67	39.47	40.49	6,215,306	+0.87(+2.20%)
Apr 03, 2019	39.73	40.26	39.40	39.62	4,393,134	+0.18(+0.46%)
Apr 02, 2019	39.47	39.58	39.14	39.44	3,809,943	-0.01(-0.02%)
Apr 01, 2019	39.32	39.59	38.68	39.45	5,944,549	+0.31(+0.80%)
Mar 29, 2019	39.59	40.03	39.08	39.14	7,452,392	-0.27(-0.70%)
Mar 28, 2019	40.25	40.43	39.11	39.41	4,616,774	-0.82(-2.05%)
Mar 27, 2019	39.86	41.01	39.64	40.24	7,019,709	+0.90(+2.28%)
Mar 26, 2019	39.65	39.77	38.69	39.34	6,000,083	-0.35(-0.88%)
Mar 25, 2019	38.58	39.95	38.58	39.69	8,905,939	+0.97(+2.52%)
Mar 22, 2019	38.28	39.20	38.10	38.72	5,693,720	+0.37(+0.96%)
Mar 21, 2019	37.27	38.63	37.17	38.35	7,457,200	+1.26(+3.39%)
Mar 20, 2019	37.32	37.74	36.30	37.09	7,548,965	-0.35(-0.93%)
Mar 19, 2019	38.27	38.46	37.34	37.44	4,750,614	-0.83(-2.18%)
Mar 18, 2019	38.47	38.78	38.10	38.27	3,714,168	-0.28(-0.74%)
Mar 15, 2019	38.88	39.28	38.51	38.55	4,418,300	-0.04(-0.10%)
Mar 14, 2019	38.65	38.82	38.37	38.59	4,266,912	-0.14(-0.37%)
Mar 13, 2019	39.16	39.51	38.71	38.73	4,724,168	-0.43(-1.09%)
Mar 12, 2019	39.02	39.23	38.59	39.16	4,318,948	+0.28(+0.73%)
Mar 11, 2019	38.19	39.01	38.10	38.88	4,869,523	+0.66(+1.73%)
Mar 08, 2019	38.16	38.75	37.92	38.21	6,459,776	-0.15(-0.39%)
Mar 07, 2019	37.21	38.41	37.19	38.37	8,228,100	+1.33(+3.60%)
Mar 06, 2019	36.99	37.26	36.70	37.03	4,956,046	+0.00(+0.00%)
Mar 05, 2019	37.83	37.84	36.75	37.03	5,975,256	-0.79(-2.10%)
Mar 04, 2019	36.93	37.88	36.86	37.83	8,637,710	+1.14(+3.12%)
Mar 01, 2019	37.05	37.15	35.76	36.68	8,223,205	-0.10(-0.28%)
Feb 28, 2019	37.43	37.99	36.70	36.79	7,662,463	-1.09(-2.87%)
Feb 27, 2019	38.43	38.52	37.44	37.87	5,563,230	-0.53(-1.38%)
Feb 26, 2019	38.30	38.90	37.90	38.40	4,588,259	-0.18(-0.47%)
Feb 25, 2019	38.83	39.24	38.46	38.58	8,522,024	-0.05(-0.12%)
Feb 22, 2019	38.30	38.81	38.00	38.63	5,436,712	+0.54(+1.42%)
Feb 21, 2019	37.22	38.10	37.08	38.09	4,921,657	+0.38(+1.00%)
Feb 20, 2019	38.06	38.33	37.42	37.71	4,568,020	-0.53(-1.39%)
Feb 19, 2019	37.84	38.65	37.64	38.24	5,512,602	+0.44(+1.15%)
Feb 15, 2019	37.76	38.04	37.42	37.81	8,019,269	+0.16(+0.43%)
Feb 14, 2019	37.49	37.94	36.97	37.65	8,178,575	-0.35(-0.92%)
Feb 13, 2019	38.52	38.91	37.27	38.00	8,916,451	-0.42(-1.08%)
Feb 12, 2019	36.18	38.47	36.02	38.41	10,936,896	+2.70(+7.55%)
Feb 11, 2019	35.61	35.79	35.22	35.72	3,877,671	+0.04(+0.11%)
Feb 08, 2019	35.92	36.18	35.15	35.68	5,221,041	-0.55(-1.51%)
Feb 07, 2019	35.14	36.25	35.14	36.23	7,485,004	+0.87(+2.45%)
Feb 06, 2019	36.00	36.11	35.15	35.36	6,924,547	-0.77(-2.14%)
Feb 05, 2019	35.52	36.21	35.44	36.13	4,383,606	+0.58(+1.64%)
Feb 04, 2019	35.71	36.00	35.31	35.55	5,111,442	-0.24(-0.68%)
Feb 01, 2019	36.32	36.93	35.76	35.79	8,578,805	-0.43(-1.20%)
Jan 31, 2019	35.47	36.74	34.86	36.23	11,768,797	+0.81(+2.29%)
Jan 30, 2019	34.58	35.46	33.97	35.42	9,172,444	+0.86(+2.48%)
Jan 29, 2019	33.80	34.62	32.94	34.56	12,764,553	+0.27(+0.80%)
Jan 28, 2019	34.42	35.29	34.08	34.29	10,780,137	-0.86(-2.44%)
Jan 25, 2019	36.34	36.94	34.30	35.14	16,980,682	-0.94(-2.61%)
Jan 24, 2019	35.15	36.25	35.11	36.09	9,732,152	+0.94(+2.68%)
Jan 23, 2019	34.99	35.48	34.59	35.14	6,753,376	+0.83(+2.42%)
Jan 22, 2019	34.86	34.97	34.12	34.31	5,179,335	-0.72(-2.04%)
Jan 18, 2019	35.53	35.62	34.89	35.03	5,377,766	-0.41(-1.14%)
Jan 17, 2019	35.31	35.77	35.15	35.44	5,066,944	-0.23(-0.63%)
Jan 16, 2019	36.21	36.30	35.49	35.66	4,863,912	-0.59(-1.64%)
Jan 15, 2019	36.28	36.76	35.81	36.26	5,149,566	+0.06(+0.16%)
Jan 14, 2019	37.03	37.14	36.15	36.20	8,828,409	-1.11(-2.98%)
Jan 11, 2019	36.85	37.81	36.59	37.31	6,220,055	+0.46(+1.25%)
Jan 10, 2019	37.09	37.34	36.43	36.85	7,691,453	-0.44(-1.19%)
Jan 09, 2019	35.91	37.66	35.13	37.29	12,615,458	+2.20(+6.26%)
Jan 08, 2019	35.77	35.81	34.75	35.10	4,921,129	-0.14(-0.40%)
Jan 07, 2019	34.66	35.92	34.53	35.24	7,954,423	+0.61(+1.77%)
Jan 04, 2019	33.50	34.74	33.35	34.63	5,589,187	+1.53(+4.61%)
Jan 03, 2019	33.11	33.75	32.61	33.10	5,482,215	-0.13(-0.40%)
Jan 02, 2019	32.18	33.50	32.11	33.23	5,053,911	+0.57(+1.76%)
Dec 31, 2018	32.73	33.01	31.73	32.66	3,365,760	+0.07(+0.20%)
Dec 28, 2018	32.64	33.33	32.13	32.59	4,515,099	+0.03(+0.09%)
Dec 27, 2018	31.65	32.57	31.53	32.56	4,395,980	+0.36(+1.11%)
Dec 26, 2018	31.19	32.26	30.67	32.20	4,932,001	+1.15(+3.70%)
Dec 24, 2018	31.52	31.76	30.52	31.05	3,223,857	-0.62(-1.96%)
Dec 21, 2018	33.01	33.59	31.67	31.68	9,514,069	-1.36(-4.11%)
Dec 20, 2018	33.46	34.13	32.89	33.03	6,828,375	-0.55(-1.63%)
Dec 19, 2018	34.08	34.93	33.42	33.58	8,098,803	-0.38(-1.11%)
Dec 18, 2018	33.86	34.58	33.55	33.96	8,639,059	+0.70(+2.10%)
Dec 17, 2018	33.25	33.91	33.10	33.26	4,526,283	-0.19(-0.56%)
Dec 14, 2018	33.57	34.50	33.33	33.45	6,117,104	-0.55(-1.61%)
Dec 13, 2018	34.00	34.37	33.81	33.99	3,079,345	+0.10(+0.31%)
Dec 12, 2018	34.01	34.41	33.55	33.89	3,292,441	+0.22(+0.64%)
Dec 11, 2018	34.31	34.46	33.59	33.67	3,182,468	-0.17(-0.50%)
Dec 10, 2018	34.35	34.82	33.69	33.84	3,796,086	-0.51(-1.48%)
Dec 07, 2018	34.86	35.62	34.32	34.35	3,811,847	-0.47(-1.35%)
Dec 06, 2018	33.86	34.93	33.82	34.82	4,749,459	+0.64(+1.87%)
Dec 04, 2018	35.30	35.58	34.15	34.18	8,234,820	-1.61(-4.50%)
Dec 03, 2018	35.48	35.91	34.61	35.79	4,306,233	+0.73(+2.07%)
Nov 30, 2018	35.14	35.33	34.70	35.07	5,336,267	-0.12(-0.35%)
Nov 29, 2018	35.09	35.54	34.86	35.19	6,335,728	+0.03(+0.08%)
Nov 28, 2018	34.35	35.16	33.16	35.16	5,678,931	+0.96(+2.81%)
Nov 27, 2018	33.74	34.53	33.74	34.20	4,859,620	+0.17(+0.50%)
Nov 26, 2018	33.96	34.28	33.53	34.03	8,334,428	+0.29(+0.87%)
Nov 23, 2018	33.45	34.07	33.34	33.74	2,522,940	+0.15(+0.45%)
Nov 21, 2018		33.59	33.59	33.59	0	+0.88(+2.70%)
Nov 20, 2018	32.12	33.11	32.11	32.71	7,653,514	-0.09(-0.29%)
Nov 19, 2018	32.43	32.98	31.88	32.80	8,441,442	+0.17(+0.52%)
Nov 16, 2018	31.40	32.76	31.33	32.63	5,295,304	+1.13(+3.57%)
Nov 15, 2018	31.61	31.86	30.52	31.51	10,143,941	-0.84(-2.61%)
Nov 14, 2018	32.92	33.33	32.15	32.35	5,878,660	-0.20(-0.61%)
Nov 13, 2018	31.97	32.75	31.76	32.55	8,077,055	+0.75(+2.36%)
Nov 12, 2018	31.88	32.36	31.68	31.80	6,984,835	-0.48(-1.48%)
Nov 09, 2018	31.98	32.88	31.85	32.28	9,406,164	+0.17(+0.53%)
Nov 08, 2018	32.88	33.99	31.62	32.11	12,921,588	-3.16(-8.97%)
Nov 07, 2018	35.49	35.59	34.51	35.27	5,726,828	+0.09(+0.27%)
Nov 06, 2018	35.03	35.28	34.59	35.17	3,939,603	+0.12(+0.35%)
Nov 05, 2018	33.86	35.07	33.81	35.05	5,856,507	+1.19(+3.52%)
Nov 02, 2018	35.00	35.00	33.29	33.86	5,421,177	-0.83(-2.38%)
Nov 01, 2018	33.82	35.06	33.54	34.69	6,488,541	+0.95(+2.81%)
Oct 31, 2018	34.36	34.54	33.41	33.74	5,863,843	-0.38(-1.10%)
Oct 30, 2018	32.77	34.16	32.49	34.11	6,461,068	+1.24(+3.77%)
Oct 29, 2018	34.44	34.52	32.51	32.88	5,643,515	-0.95(-2.80%)
Oct 26, 2018	32.83	34.84	32.64	33.82	8,519,190	+0.40(+1.21%)
Oct 25, 2018	32.62	33.69	32.49	33.42	6,758,675	+1.13(+3.49%)
Oct 24, 2018	33.48	34.10	32.26	32.29	8,111,731	-1.18(-3.53%)
Oct 23, 2018	32.48	34.10	32.25	33.48	10,974,021	+0.67(+2.03%)
Oct 22, 2018	33.82	33.88	32.73	32.81	8,607,099	-0.89(-2.64%)
Oct 19, 2018	34.93	35.17	33.51	33.70	5,299,887	-1.37(-3.91%)
Oct 18, 2018	34.95	35.64	34.76	35.07	4,251,496	-0.38(-1.06%)
Oct 17, 2018	35.91	35.98	35.00	35.45	7,145,421	-0.82(-2.25%)
Oct 16, 2018	35.73	36.28	35.27	36.26	4,953,915	+0.91(+2.57%)
Oct 15, 2018	35.11	35.64	34.98	35.35	3,661,841	+0.05(+0.13%)
Oct 12, 2018	35.99	36.03	35.11	35.31	4,720,082	-0.27(-0.76%)
Oct 11, 2018	35.92	36.61	35.47	35.58	6,286,872	-0.33(-0.91%)
Oct 10, 2018	36.76	37.17	35.84	35.91	8,314,731	-1.05(-2.84%)
Oct 09, 2018	38.00	38.24	36.84	36.96	5,520,958	-1.18(-3.10%)
Oct 08, 2018	37.44	38.34	37.40	38.14	5,405,971	+0.37(+0.97%)
Oct 05, 2018	38.04	38.34	37.00	37.77	8,619,484	-0.23(-0.59%)
Oct 04, 2018	38.84	38.92	37.50	38.00	6,264,967	-0.92(-2.36%)
Oct 03, 2018	39.88	40.21	38.78	38.92	5,405,135	-1.04(-2.61%)
Oct 02, 2018	39.58	40.28	39.58	39.96	4,194,132	+0.35(+0.88%)
Oct 01, 2018	39.65	40.16	39.27	39.61	3,266,676	+0.04(+0.10%)
Sep 28, 2018	39.17	40.05	39.03	39.58	3,989,570	+0.33(+0.84%)
Sep 27, 2018	39.79	39.81	38.99	39.25	2,892,757	-0.68(-1.69%)
Sep 26, 2018	40.71	40.93	39.49	39.92	3,132,672	-0.41(-1.02%)
Sep 25, 2018	39.60	40.49	39.43	40.34	4,479,702	+0.98(+2.48%)
Sep 24, 2018	39.63	39.79	39.27	39.36	5,121,427	-0.43(-1.08%)
Sep 21, 2018	39.88	39.99	39.09	39.79	5,391,334	-0.12(-0.31%)
Sep 20, 2018	40.15	40.35	39.58	39.91	3,549,182	-0.08(-0.19%)
Sep 19, 2018	40.41	40.86	39.73	39.99	2,473,092	-0.53(-1.30%)
Sep 18, 2018	39.91	40.94	39.91	40.51	2,544,390	+0.60(+1.50%)
Sep 17, 2018	40.41	40.49	39.87	39.91	2,924,262	-0.43(-1.07%)
Sep 14, 2018	39.76	40.49	39.49	40.34	3,379,389	+0.32(+0.80%)
Sep 13, 2018	40.90	41.20	39.12	40.03	5,798,984	-0.79(-1.93%)
Sep 12, 2018	40.47	40.97	40.30	40.81	5,581,804	+0.48(+1.19%)
Sep 11, 2018	39.98	41.07	39.83	40.34	4,923,212	+0.11(+0.28%)
Sep 10, 2018	40.44	40.65	40.09	40.22	3,161,976	-0.11(-0.28%)
Sep 07, 2018	41.72	41.77	40.10	40.34	5,223,894	-1.67(-3.98%)
Sep 06, 2018	42.44	42.89	41.89	42.01	2,197,827	-0.32(-0.75%)
Sep 05, 2018	41.96	42.51	41.80	42.32	2,458,182	+0.40(+0.96%)
Sep 04, 2018	41.72	42.13	41.63	41.92	2,169,793	+0.16(+0.38%)
Aug 31, 2018		41.76	41.76	41.76	0	-0.01(-0.02%)
Aug 30, 2018	42.27	42.62	41.68	41.77	2,216,577	-0.58(-1.37%)
Aug 29, 2018	42.47	42.74	42.00	42.35	1,896,564	-0.17(-0.40%)
Aug 28, 2018	42.53	42.78	42.32	42.52	2,484,246	-0.06(-0.13%)
Aug 27, 2018	42.27	42.77	42.08	42.58	2,073,913	+0.39(+0.93%)
Aug 24, 2018	42.18	42.47	42.01	42.18	2,281,277	-0.01(-0.02%)
Aug 23, 2018	42.81	42.81	42.00	42.19	2,216,656	-0.68(-1.60%)
Aug 22, 2018	43.50	43.67	42.79	42.88	3,497,425	-0.72(-1.66%)
Aug 21, 2018	42.68	44.01	42.68	43.60	7,758,452	+1.58(+3.75%)
Aug 20, 2018	41.76	42.31	41.64	42.02	3,885,462	+0.38(+0.92%)
Aug 17, 2018	41.51	42.05	41.40	41.64	3,089,273	+0.06(+0.14%)
Aug 16, 2018	41.27	42.06	41.12	41.58	2,754,051	+0.46(+1.12%)
Aug 15, 2018	41.13	41.41	40.57	41.12	3,132,775	-0.15(-0.36%)
Aug 14, 2018	40.81	41.71	40.76	41.27	3,340,165	+0.44(+1.08%)
Aug 13, 2018	42.10	42.16	40.50	40.83	4,012,395	-1.31(-3.12%)
Aug 10, 2018	41.92	42.41	41.48	42.15	3,812,218	-0.08(-0.18%)
Aug 09, 2018	41.49	42.64	41.39	42.22	4,143,273	+0.84(+2.04%)
Aug 08, 2018	41.54	41.74	41.05	41.38	2,195,571	-0.18(-0.43%)
Aug 07, 2018	41.01	41.71	40.94	41.55	3,054,261	+0.60(+1.45%)
Aug 06, 2018	40.95	41.02	40.06	40.96	5,264,849	+0.00(+0.00%)
Aug 03, 2018	40.97	41.20	40.79	40.96	3,403,602	+0.00(+0.00%)
Aug 02, 2018	40.83	41.38	40.47	40.96	4,520,444	-0.06(-0.14%)

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.

D.R.Horton (NY: DHI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

D.R.Horton (NY: DHI )

Historical Prices

Sections

Services