Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	43.16	43.72	43.04	43.49	1,702,002	+0.46(+1.07%)
Sep 27, 2019	43.89	44.35	42.06	43.03	2,675,235	-0.79(-1.81%)
Sep 26, 2019	43.55	44.14	43.47	43.82	1,373,232	+0.36(+0.84%)
Sep 25, 2019	43.13	43.54	42.45	43.46	1,312,631	+0.36(+0.84%)
Sep 24, 2019	43.93	44.09	42.33	43.10	1,577,595	-0.54(-1.23%)
Sep 23, 2019	42.81	43.95	42.64	43.63	1,603,012	+0.88(+2.06%)
Sep 20, 2019	43.80	44.23	42.63	42.75	1,669,554	-1.03(-2.36%)
Sep 19, 2019	43.73	44.04	43.40	43.79	1,061,137	+0.07(+0.15%)
Sep 18, 2019	44.72	44.72	43.44	43.72	1,173,409	-0.79(-1.79%)
Sep 17, 2019	44.65	44.89	44.16	44.51	820,949	-0.03(-0.06%)
Sep 16, 2019	44.39	44.78	44.02	44.54	826,260	-0.07(-0.15%)
Sep 13, 2019	45.72	46.29	44.46	44.61	1,369,845	-1.25(-2.73%)
Sep 12, 2019	44.63	46.23	44.63	45.86	1,812,360	+1.50(+3.39%)
Sep 11, 2019	43.70	44.38	43.01	44.36	1,590,857	+0.37(+0.85%)
Sep 10, 2019	43.43	44.04	42.95	43.99	2,352,531	+0.27(+0.61%)
Sep 09, 2019	43.79	44.14	43.31	43.72	1,264,934	-0.12(-0.28%)
Sep 06, 2019	44.23	44.45	43.79	43.84	1,280,841	-0.30(-0.67%)
Sep 05, 2019	43.17	44.20	42.93	44.14	1,669,629	+1.71(+4.04%)
Sep 04, 2019	42.15	42.52	41.95	42.43	1,491,475	+0.65(+1.56%)
Sep 03, 2019	42.95	43.25	41.32	41.77	1,812,367	-1.71(-3.94%)
Aug 30, 2019	43.53	44.11	43.10	43.49	1,436,075	+0.10(+0.22%)
Aug 29, 2019	42.73	43.56	42.56	43.39	1,529,441	+1.10(+2.60%)
Aug 28, 2019	41.22	42.31	41.00	42.29	1,746,867	+0.96(+2.32%)
Aug 27, 2019	40.96	41.47	40.71	41.33	2,734,268	+0.82(+2.03%)
Aug 26, 2019	41.10	41.39	40.40	40.51	1,197,208	-0.12(-0.31%)
Aug 23, 2019	42.10	42.10	40.48	40.64	2,501,249	-1.47(-3.49%)
Aug 22, 2019	43.11	43.62	42.04	42.11	2,407,832	-1.06(-2.45%)
Aug 21, 2019	43.91	44.28	43.03	43.17	1,493,371	-0.43(-0.99%)
Aug 20, 2019	43.14	43.71	43.07	43.59	1,903,665	+0.23(+0.53%)
Aug 19, 2019	42.72	43.59	42.72	43.37	2,610,599	+1.26(+2.99%)
Aug 16, 2019	40.91	42.24	40.90	42.11	2,226,254	+1.44(+3.54%)
Aug 15, 2019	40.29	41.07	40.22	40.66	1,951,055	+0.74(+1.87%)
Aug 14, 2019	40.32	40.75	39.69	39.92	2,077,244	-1.19(-2.90%)
Aug 13, 2019	41.21	42.07	40.63	41.11	2,463,908	+0.04(+0.09%)
Aug 12, 2019	41.64	41.73	40.79	41.07	1,296,418	-0.75(-1.80%)
Aug 09, 2019	42.68	42.87	41.46	41.83	1,967,496	-0.98(-2.30%)
Aug 08, 2019	42.28	43.00	41.91	42.81	2,624,525	+0.77(+1.84%)
Aug 07, 2019	42.03	42.22	41.38	42.04	2,128,080	-0.59(-1.39%)
Aug 06, 2019	41.49	42.77	41.32	42.63	3,191,131	+1.76(+4.30%)
Aug 05, 2019	41.55	41.55	40.37	40.87	3,603,329	-2.24(-5.20%)
Aug 02, 2019	42.59	43.43	42.25	43.12	1,966,554	+0.45(+1.05%)
Aug 01, 2019	43.76	44.35	42.43	42.67	2,602,569	-0.76(-1.76%)
Jul 31, 2019	43.24	44.47	42.51	43.43	4,913,532	+1.43(+3.41%)
Jul 30, 2019	42.92	43.24	41.57	42.00	3,509,186	-1.37(-3.15%)
Jul 29, 2019	43.08	43.43	42.82	43.37	2,069,327	+0.11(+0.26%)
Jul 26, 2019	43.11	43.49	43.07	43.25	1,849,013	+0.46(+1.07%)
Jul 25, 2019	42.50	42.93	42.19	42.79	2,584,780	+0.41(+0.97%)
Jul 24, 2019	41.69	42.41	41.49	42.38	1,830,238	+0.73(+1.76%)
Jul 23, 2019	41.55	41.73	41.22	41.65	1,092,436	+0.11(+0.28%)
Jul 22, 2019	42.54	42.58	41.31	41.53	1,934,566	-0.79(-1.87%)
Jul 19, 2019	42.73	42.91	42.33	42.33	1,689,254	-0.08(-0.18%)
Jul 18, 2019	42.43	42.76	42.24	42.40	2,006,526	+0.06(+0.14%)
Jul 17, 2019	42.38	42.84	42.13	42.34	1,722,934	-0.04(-0.09%)
Jul 16, 2019	42.00	42.68	42.00	42.38	1,401,325	+0.21(+0.50%)
Jul 15, 2019	41.95	42.70	41.93	42.17	1,870,281	+0.46(+1.10%)
Jul 12, 2019	42.38	42.53	41.41	41.71	2,311,214	-0.70(-1.64%)
Jul 11, 2019	42.29	42.62	42.12	42.41	1,856,159	+0.22(+0.52%)
Jul 10, 2019	41.60	42.42	41.58	42.19	2,977,590	+0.86(+2.08%)
Jul 09, 2019	41.25	41.58	40.92	41.33	2,808,558	+0.17(+0.42%)
Jul 08, 2019	42.24	42.39	41.06	41.16	2,494,408	-1.21(-2.86%)
Jul 05, 2019	42.40	42.80	42.02	42.37	1,715,653	-0.06(-0.13%)
Jul 03, 2019	42.52	42.60	41.72	42.43	1,752,110	-0.03(-0.07%)
Jul 02, 2019	44.00	44.11	41.91	42.46	3,203,812	-1.53(-3.47%)

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.