Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.44	47.63	47.43	47.51	58,395	+0.03(+0.05%)
Sep 27, 2019	47.60	47.67	47.31	47.48	101,406	-0.15(-0.31%)
Sep 26, 2019	47.68	47.68	47.49	47.63	132,599	+0.22(+0.46%)
Sep 25, 2019	47.30	47.48	47.14	47.41	70,349	-0.17(-0.35%)
Sep 24, 2019	47.86	47.89	47.54	47.58	365,358	-0.13(-0.27%)
Sep 23, 2019	47.61	47.74	47.57	47.71	51,672	-0.16(-0.33%)
Sep 20, 2019	48.00	48.03	47.85	47.87	22,189	-0.06(-0.12%)
Sep 19, 2019	48.03	48.06	47.93	47.93	88,372	+0.18(+0.39%)
Sep 18, 2019	47.76	47.84	47.56	47.74	70,309	-0.17(-0.36%)
Sep 17, 2019	47.63	47.92	47.57	47.92	36,442	+0.21(+0.43%)
Sep 16, 2019	47.82	47.82	47.68	47.71	73,588	-0.28(-0.57%)
Sep 13, 2019	48.02	48.14	47.99	47.99	24,374	+0.23(+0.47%)
Sep 12, 2019	47.59	47.87	47.49	47.76	45,178	+0.24(+0.51%)
Sep 11, 2019	47.39	47.54	47.39	47.52	74,312	+0.30(+0.63%)
Sep 10, 2019	47.11	47.30	47.00	47.22	52,845	+0.03(+0.06%)
Sep 09, 2019	47.22	47.22	47.11	47.19	40,897	+0.14(+0.30%)
Sep 06, 2019	47.05	47.21	47.05	47.05	57,256	+0.15(+0.32%)
Sep 05, 2019	47.00	47.07	46.88	46.91	61,696	+0.24(+0.52%)
Sep 04, 2019	46.51	46.66	46.38	46.66	25,134	+0.59(+1.28%)
Sep 03, 2019	45.90	46.07	45.70	46.07	61,625	-0.14(-0.30%)
Aug 30, 2019	46.32	46.32	45.98	46.21	124,860	+0.20(+0.43%)
Aug 29, 2019	46.03	46.06	45.90	46.01	43,038	+0.39(+0.86%)
Aug 28, 2019	45.36	45.72	45.30	45.62	71,574	+0.03(+0.08%)
Aug 27, 2019	45.78	45.79	45.56	45.58	39,060	+0.01(+0.02%)
Aug 26, 2019	45.66	45.67	45.45	45.58	80,838	+0.38(+0.85%)
Aug 23, 2019	45.60	45.94	45.19	45.19	56,221	-0.61(-1.33%)
Aug 22, 2019	45.86	45.93	45.64	45.80	93,668	-0.13(-0.28%)
Aug 21, 2019	46.04	46.05	45.86	45.93	77,753	+0.37(+0.80%)
Aug 20, 2019	45.72	45.72	45.51	45.57	80,715	-0.16(-0.34%)
Aug 19, 2019	45.83	45.85	45.71	45.72	43,240	+0.32(+0.71%)
Aug 16, 2019	45.18	45.48	45.14	45.40	233,165	+0.53(+1.18%)
Aug 15, 2019	44.91	45.01	44.72	44.87	62,217	-0.00(-0.00%)
Aug 14, 2019	45.22	45.32	44.81	44.87	90,105	-1.14(-2.47%)
Aug 13, 2019	45.55	46.08	45.48	46.01	46,213	+0.43(+0.95%)
Aug 12, 2019	45.78	45.87	45.54	45.58	36,130	-0.41(-0.89%)
Aug 09, 2019	46.12	46.17	45.91	45.98	39,090	-0.31(-0.68%)
Aug 08, 2019	46.07	46.39	45.96	46.30	109,079	+0.44(+0.97%)
Aug 07, 2019	45.48	45.92	45.31	45.85	109,772	+0.22(+0.48%)
Aug 06, 2019	45.61	45.72	45.26	45.64	2,086,597	+0.43(+0.94%)
Aug 05, 2019	45.78	45.86	45.10	45.21	65,999	-1.17(-2.53%)
Aug 02, 2019	46.59	46.68	46.22	46.38	37,481	-0.36(-0.77%)
Aug 01, 2019	46.94	47.34	46.66	46.74	33,550	-0.06(-0.13%)
Jul 31, 2019	47.26	47.32	46.76	46.80	102,890	-0.41(-0.87%)
Jul 30, 2019	47.21	47.25	47.12	47.21	49,446	-0.55(-1.15%)
Jul 29, 2019	47.84	47.84	47.65	47.76	41,808	+0.09(+0.18%)
Jul 26, 2019	47.73	47.75	47.65	47.67	32,192	+0.11(+0.24%)
Jul 25, 2019	47.95	47.95	47.52	47.56	23,631	-0.43(-0.89%)
Jul 24, 2019	47.90	48.02	47.90	47.99	44,356	+0.04(+0.09%)
Jul 23, 2019	47.99	47.99	47.85	47.94	32,238	+0.21(+0.44%)
Jul 22, 2019	47.75	47.78	47.65	47.73	42,922	+0.10(+0.20%)
Jul 19, 2019	47.79	47.83	47.64	47.64	77,491	-0.16(-0.33%)
Jul 18, 2019	47.49	47.79	47.43	47.79	35,548	+0.12(+0.26%)
Jul 17, 2019	47.85	47.85	47.64	47.67	32,059	-0.07(-0.15%)
Jul 16, 2019	47.84	47.86	47.67	47.74	52,841	-0.19(-0.40%)
Jul 15, 2019	47.95	47.97	47.85	47.93	25,887	+0.11(+0.24%)
Jul 12, 2019	47.81	47.82	47.69	47.82	109,684	-0.01(-0.02%)
Jul 11, 2019	47.93	47.95	47.70	47.83	70,295	+0.02(+0.04%)
Jul 10, 2019	47.83	47.97	47.72	47.81	35,814	+0.19(+0.40%)
Jul 09, 2019	47.54	47.66	47.52	47.62	30,242	-0.23(-0.49%)
Jul 08, 2019	47.90	47.92	47.79	47.85	35,473	-0.22(-0.45%)
Jul 05, 2019	48.09	48.12	47.86	48.07	19,200	-0.36(-0.75%)
Jul 03, 2019	48.41	48.46	48.35	48.44	55,187	+0.32(+0.67%)
Jul 02, 2019	48.06	48.13	48.02	48.12	58,613	+0.13(+0.27%)

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.