Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	41.06	41.06	40.22	40.69	8,029,296	+0.38(+0.94%)
Sep 27, 2019	42.45	42.46	39.75	40.31	10,846,100	-2.04(-4.82%)
Sep 26, 2019	42.44	42.76	42.02	42.35	5,208,232	+0.15(+0.36%)
Sep 25, 2019	42.34	42.55	41.94	42.20	4,454,999	-0.13(-0.31%)
Sep 24, 2019	43.45	43.65	42.05	42.33	6,527,504	-0.82(-1.90%)
Sep 23, 2019	43.10	43.38	42.89	43.15	4,314,424	-0.14(-0.32%)
Sep 20, 2019	43.29	43.40	42.85	43.29	8,006,000	+0.23(+0.53%)
Sep 19, 2019	42.97	43.15	42.79	43.06	6,475,968	+0.16(+0.37%)
Sep 18, 2019	42.42	42.94	42.27	42.90	3,984,372	+0.58(+1.37%)
Sep 17, 2019	42.03	42.64	41.96	42.32	3,943,535	+0.38(+0.91%)
Sep 16, 2019	41.73	42.02	41.45	41.94	3,097,038	+0.13(+0.31%)
Sep 13, 2019	42.11	42.45	41.56	41.81	4,535,300	-0.43(-1.02%)
Sep 12, 2019	42.67	43.05	42.20	42.24	5,676,761	-0.06(-0.14%)
Sep 11, 2019	41.56	42.38	41.23	42.30	6,370,370	+1.00(+2.42%)
Sep 10, 2019	41.28	41.36	39.83	41.30	10,912,248	-0.44(-1.05%)
Sep 09, 2019	43.49	43.55	41.63	41.74	6,171,451	-1.71(-3.94%)
Sep 06, 2019	42.95	43.84	42.63	43.45	6,349,300	+0.84(+1.97%)
Sep 05, 2019	42.54	42.67	42.14	42.61	4,867,007	+0.56(+1.33%)
Sep 04, 2019	42.04	42.09	41.37	42.05	3,490,907	+0.38(+0.91%)
Sep 03, 2019	42.50	42.65	41.31	41.67	4,695,509	-1.06(-2.48%)
Aug 30, 2019	43.03	43.23	42.50	42.73	3,234,400	-0.11(-0.26%)
Aug 29, 2019	42.83	43.41	42.49	42.84	5,804,908	+0.35(+0.82%)
Aug 28, 2019	42.00	42.72	41.95	42.49	4,208,132	+0.27(+0.64%)
Aug 27, 2019	42.03	42.34	41.94	42.22	5,996,740	+0.37(+0.88%)
Aug 26, 2019	41.53	41.87	41.28	41.85	3,434,774	+0.68(+1.65%)
Aug 23, 2019	42.69	42.72	41.00	41.17	5,308,100	-1.52(-3.56%)
Aug 22, 2019	42.69	42.94	42.32	42.69	3,333,786	+0.14(+0.33%)
Aug 21, 2019	42.78	42.86	42.32	42.55	3,742,733	+0.05(+0.12%)
Aug 20, 2019	42.74	43.20	42.47	42.50	4,168,875	-0.24(-0.56%)
Aug 19, 2019	43.07	43.07	42.45	42.74	2,755,449	+0.59(+1.40%)
Aug 16, 2019	42.18	42.42	41.87	42.15	3,274,900	+0.28(+0.67%)
Aug 15, 2019	41.48	42.09	41.35	41.87	4,467,252	+0.44(+1.06%)
Aug 14, 2019	42.43	42.52	41.41	41.43	5,676,436	-1.43(-3.34%)
Aug 13, 2019	42.28	43.10	42.17	42.86	3,449,020	+0.53(+1.25%)
Aug 12, 2019	43.10	43.15	42.26	42.33	3,116,694	-0.87(-2.01%)
Aug 09, 2019	42.71	43.46	42.65	43.20	4,827,200	+0.44(+1.03%)
Aug 08, 2019	42.25	42.86	42.24	42.76	5,057,700	+0.58(+1.38%)
Aug 07, 2019	41.90	42.41	41.10	42.18	5,671,917	-0.15(-0.35%)
Aug 06, 2019	41.63	42.33	41.40	42.33	4,301,469	+0.97(+2.35%)
Aug 05, 2019	42.19	42.32	40.91	41.36	7,200,056	-1.39(-3.25%)
Aug 02, 2019	42.66	42.83	42.16	42.75	5,341,200	+0.14(+0.33%)
Aug 01, 2019	42.48	43.53	41.91	42.61	7,800,446	+0.15(+0.35%)
Jul 31, 2019	42.84	43.16	42.06	42.46	6,861,530	-0.40(-0.93%)
Jul 30, 2019	42.11	42.87	41.87	42.86	4,635,168	+0.57(+1.35%)
Jul 29, 2019	42.00	42.40	41.88	42.29	3,951,599	+0.21(+0.50%)
Jul 26, 2019	42.39	42.56	41.87	42.08	4,943,200	+0.07(+0.17%)
Jul 25, 2019	42.88	43.00	41.97	42.01	6,209,412	-0.86(-2.01%)
Jul 24, 2019	42.06	42.91	41.53	42.87	8,422,048	-0.01(-0.02%)
Jul 23, 2019	42.70	42.88	42.34	42.88	6,836,696	+0.38(+0.89%)
Jul 22, 2019	42.47	42.75	42.31	42.50	5,291,000	+0.25(+0.59%)
Jul 19, 2019	42.85	42.95	42.17	42.25	6,840,000	-0.39(-0.91%)
Jul 18, 2019	42.13	42.94	42.04	42.64	6,095,906	+0.40(+0.95%)
Jul 17, 2019	42.12	42.45	42.03	42.24	6,087,708	+0.38(+0.91%)
Jul 16, 2019	42.57	42.68	41.83	41.86	4,966,362	-0.59(-1.39%)
Jul 15, 2019	42.27	42.67	42.10	42.45	4,466,068	+0.20(+0.47%)
Jul 12, 2019	43.14	43.21	42.09	42.25	8,970,500	-0.95(-2.20%)
Jul 11, 2019	43.16	43.21	42.64	43.20	4,744,796	+0.31(+0.72%)
Jul 10, 2019	43.07	43.27	42.62	42.89	6,689,486	-0.17(-0.39%)
Jul 09, 2019	42.45	43.10	42.42	43.06	5,833,922	+0.45(+1.06%)
Jul 08, 2019	42.34	42.72	42.22	42.61	6,206,470	-0.01(-0.02%)
Jul 05, 2019	42.42	42.70	42.30	42.62	4,121,600	-0.01(-0.02%)
Jul 03, 2019	42.73	42.82	42.37	42.63	3,683,600	-0.06(-0.14%)
Jul 02, 2019	43.05	43.27	42.35	42.69	7,757,277	-0.21(-0.49%)

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.