Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	43.17	43.45	43.08	43.31	370,560	+0.30(+0.70%)
Sep 27, 2019	43.27	43.58	42.75	43.01	345,797	-0.03(-0.07%)
Sep 26, 2019	43.33	43.36	42.88	43.04	412,922	-0.25(-0.59%)
Sep 25, 2019	42.45	43.36	42.45	43.29	610,484	+0.79(+1.86%)
Sep 24, 2019	43.29	43.45	42.34	42.50	707,251	-0.70(-1.61%)
Sep 23, 2019	42.93	43.50	42.80	43.20	535,466	+0.17(+0.39%)
Sep 20, 2019	43.44	43.65	43.03	43.03	1,188,766	-0.28(-0.65%)
Sep 19, 2019	43.63	43.78	43.18	43.31	434,626	-0.27(-0.63%)
Sep 18, 2019	43.55	43.70	43.09	43.58	451,341	+0.00(+0.00%)
Sep 17, 2019	43.16	43.65	42.68	43.58	440,044	+0.30(+0.70%)
Sep 16, 2019	43.48	43.61	43.21	43.28	308,156	-0.60(-1.37%)
Sep 13, 2019	44.35	44.41	43.76	43.88	403,519	-0.24(-0.53%)
Sep 12, 2019	44.01	44.20	43.62	44.12	394,937	+0.24(+0.54%)
Sep 11, 2019	43.57	43.88	43.13	43.88	483,591	+0.42(+0.97%)
Sep 10, 2019	43.72	43.72	43.00	43.46	510,619	-0.19(-0.43%)
Sep 09, 2019	43.75	43.75	43.31	43.65	439,163	+0.00(+0.00%)
Sep 06, 2019	43.86	44.04	43.56	43.65	374,286	-0.03(-0.06%)
Sep 05, 2019	42.56	43.75	42.33	43.68	490,576	+1.66(+3.94%)
Sep 04, 2019	42.24	42.43	41.87	42.02	427,687	+0.37(+0.88%)
Sep 03, 2019	42.49	42.49	41.47	41.66	470,605	-1.21(-2.83%)
Aug 30, 2019	43.14	43.36	42.45	42.87	382,152	+0.06(+0.13%)
Aug 29, 2019	42.62	43.03	42.62	42.81	335,455	+0.72(+1.72%)
Aug 28, 2019	41.34	42.29	41.27	42.09	340,843	+0.54(+1.29%)
Aug 27, 2019	41.96	41.96	41.46	41.55	448,984	-0.04(-0.09%)
Aug 26, 2019	41.94	41.94	41.37	41.59	358,091	+0.08(+0.18%)
Aug 23, 2019	42.42	42.70	41.39	41.51	397,672	-1.07(-2.52%)
Aug 22, 2019	43.03	43.15	42.46	42.59	326,978	-0.28(-0.66%)
Aug 21, 2019	43.10	43.21	42.77	42.87	339,482	+0.23(+0.53%)
Aug 20, 2019	43.10	43.10	42.56	42.64	256,211	-0.55(-1.26%)
Aug 19, 2019	43.69	43.73	43.12	43.19	251,281	+0.11(+0.26%)
Aug 16, 2019	42.81	43.24	42.59	43.08	474,741	+0.55(+1.31%)
Aug 15, 2019	42.47	42.70	42.30	42.52	403,715	+0.11(+0.27%)
Aug 14, 2019	42.75	43.10	42.39	42.41	590,155	-1.25(-2.87%)
Aug 13, 2019	42.66	44.04	42.66	43.66	389,650	+0.88(+2.07%)
Aug 12, 2019	43.55	43.72	42.77	42.77	290,758	-0.95(-2.17%)
Aug 09, 2019	44.18	44.18	43.62	43.72	244,811	-0.67(-1.50%)
Aug 08, 2019	43.68	44.46	43.58	44.39	764,567	+1.06(+2.45%)
Aug 07, 2019	42.73	43.43	42.58	43.33	496,740	+0.04(+0.09%)
Aug 06, 2019	42.97	43.35	42.81	43.29	376,678	+0.55(+1.30%)
Aug 05, 2019	42.94	43.09	42.26	42.74	659,664	-1.03(-2.34%)
Aug 02, 2019	44.48	44.48	43.53	43.76	514,285	-0.87(-1.94%)
Aug 01, 2019	45.34	45.73	44.49	44.63	594,095	-0.60(-1.33%)
Jul 31, 2019	45.56	45.99	44.90	45.23	737,671	-0.26(-0.58%)
Jul 30, 2019	44.94	45.55	44.92	45.49	594,762	+0.23(+0.50%)
Jul 29, 2019	45.93	45.93	45.14	45.27	757,575	-0.67(-1.45%)
Jul 26, 2019	45.25	46.32	45.25	45.94	825,109	+0.42(+0.93%)
Jul 25, 2019	47.57	47.57	44.64	45.51	1,279,238	-2.65(-5.51%)
Jul 24, 2019	47.78	48.33	46.95	48.16	731,253	+0.09(+0.20%)
Jul 23, 2019	47.47	48.11	47.14	48.07	638,098	+0.91(+1.93%)
Jul 22, 2019	47.32	47.48	46.97	47.16	486,403	-0.15(-0.32%)
Jul 19, 2019	47.38	47.83	47.29	47.31	529,379	+0.09(+0.20%)
Jul 18, 2019	46.93	47.33	46.81	47.21	468,835	+0.29(+0.62%)
Jul 17, 2019	47.72	47.80	46.91	46.92	408,510	-0.96(-2.00%)
Jul 16, 2019	47.20	47.96	47.02	47.88	583,363	+0.53(+1.11%)
Jul 15, 2019	47.82	48.03	47.31	47.36	533,902	-0.52(-1.08%)
Jul 12, 2019	47.10	47.89	46.88	47.87	432,745	+0.98(+2.10%)
Jul 11, 2019	46.83	47.04	46.51	46.89	428,249	+0.22(+0.46%)
Jul 10, 2019	47.47	47.58	46.57	46.67	553,411	-0.44(-0.94%)
Jul 09, 2019	46.90	47.13	46.56	47.11	635,109	-0.07(-0.16%)
Jul 08, 2019	47.47	47.65	47.11	47.19	411,038	-0.53(-1.10%)
Jul 05, 2019	47.32	47.77	47.00	47.71	461,111	+0.05(+0.10%)
Jul 03, 2019	47.78	47.83	47.14	47.66	352,552	+0.05(+0.10%)
Jul 02, 2019	48.12	48.15	47.38	47.62	505,309	-0.64(-1.32%)

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.