Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.49	45.54	45.46	45.46	7,452	-0.04(-0.08%)
Sep 27, 2019	45.43	45.52	45.42	45.49	8,718	+0.08(+0.18%)
Sep 26, 2019	45.43	45.46	45.32	45.41	170,090	-0.71(-1.53%)
Sep 25, 2019	45.49	46.12	45.40	46.12	5,985	+0.63(+1.39%)
Sep 24, 2019	45.62	45.62	45.49	45.49	4,192	-0.08(-0.17%)
Sep 23, 2019	45.55	45.65	45.55	45.56	5,165	-0.03(-0.06%)
Sep 20, 2019	45.58	45.66	45.56	45.59	4,148	+0.04(+0.09%)
Sep 19, 2019	45.56	45.59	45.49	45.55	7,499	-0.01(-0.03%)
Sep 18, 2019	45.55	45.56	45.48	45.56	20,516	+0.08(+0.17%)
Sep 17, 2019	45.48	45.53	45.46	45.48	2,183	-0.00(-0.00%)
Sep 16, 2019	45.40	45.51	45.40	45.48	5,461	+0.05(+0.12%)
Sep 13, 2019	45.54	45.54	45.42	45.43	1,457	-0.02(-0.05%)
Sep 12, 2019	45.48	45.48	45.43	45.45	5,328	+0.04(+0.08%)
Sep 11, 2019	45.30	45.41	45.30	45.41	3,792	+0.19(+0.42%)
Sep 10, 2019	45.22	45.26	45.22	45.22	1,456	-0.06(-0.14%)
Sep 09, 2019	45.05	45.29	45.05	45.29	2,470	+0.17(+0.38%)
Sep 06, 2019	45.13	45.13	45.12	45.12	1,457	-0.02(-0.03%)
Sep 05, 2019	45.20	45.20	45.10	45.13	5,262	+0.09(+0.20%)
Sep 04, 2019	44.89	45.07	44.89	45.04	12,499	+0.16(+0.35%)
Sep 03, 2019	44.75	44.89	44.75	44.89	1,762	+0.02(+0.05%)
Aug 30, 2019	44.91	44.91	44.81	44.86	1,569	+0.01(+0.01%)
Aug 29, 2019	44.80	44.86	44.78	44.86	31,250	+0.16(+0.35%)
Aug 28, 2019	44.47	44.70	44.46	44.70	3,898	+0.19(+0.44%)
Aug 27, 2019	44.64	44.64	44.49	44.51	3,729	+0.03(+0.07%)
Aug 26, 2019	44.67	44.67	44.46	44.48	1,401	-1.67(-3.61%)
Aug 23, 2019	44.59	46.14	44.45	46.14	7,288	+1.43(+3.21%)
Aug 22, 2019	44.80	44.80	44.66	44.71	6,368	-0.11(-0.25%)
Aug 21, 2019	44.75	44.84	44.75	44.82	5,850	+0.29(+0.64%)
Aug 20, 2019	44.57	44.68	44.54	44.54	7,526	-0.06(-0.14%)
Aug 19, 2019	44.60	44.72	44.60	44.60	4,777	+0.24(+0.54%)
Aug 16, 2019	44.40	44.49	44.36	44.36	1,574	+0.35(+0.79%)
Aug 15, 2019	44.16	44.29	44.01	44.01	3,699	-0.20(-0.44%)
Aug 14, 2019	44.47	44.47	44.16	44.21	9,598	-1.82(-3.96%)
Aug 13, 2019	44.48	46.03	44.48	46.03	1,786	+1.65(+3.73%)
Aug 12, 2019	44.44	44.46	44.36	44.38	2,304	-0.22(-0.50%)
Aug 09, 2019	44.72	44.72	44.51	44.60	3,937	-1.40(-3.05%)
Aug 08, 2019	44.58	46.00	44.54	46.00	6,597	+1.68(+3.79%)
Aug 07, 2019	44.37	44.37	44.22	44.32	8,929	-0.03(-0.06%)
Aug 06, 2019	44.35	44.35	44.23	44.35	5,822	+0.04(+0.10%)
Aug 05, 2019	44.65	44.65	44.16	44.31	15,619	-1.70(-3.69%)
Aug 02, 2019	44.67	46.00	44.67	46.00	1,124	+1.24(+2.78%)
Aug 01, 2019	44.96	45.03	44.76	44.76	6,554	-0.27(-0.59%)
Jul 31, 2019	45.11	45.12	44.92	45.03	7,501	-0.13(-0.30%)
Jul 30, 2019	44.86	45.16	44.86	45.16	10,779	+0.20(+0.43%)
Jul 29, 2019	45.16	45.16	44.96	44.96	27,420	-1.12(-2.43%)
Jul 26, 2019	45.14	46.08	45.02	46.08	7,536	+1.02(+2.27%)
Jul 25, 2019	45.28	45.28	45.03	45.06	8,958	-0.14(-0.30%)
Jul 24, 2019	45.20	45.20	45.20	45.20	246	+0.09(+0.19%)
Jul 23, 2019	45.08	45.12	45.05	45.11	3,690	+0.04(+0.08%)
Jul 22, 2019	45.14	45.14	45.02	45.08	5,403	+0.01(+0.02%)
Jul 19, 2019	45.09	45.11	45.01	45.07	9,592	-0.04(-0.08%)
Jul 18, 2019	45.02	45.10	44.86	45.10	6,651	+0.10(+0.22%)
Jul 17, 2019	45.13	45.13	44.97	45.00	2,643	-0.05(-0.12%)
Jul 16, 2019	45.04	45.06	45.00	45.06	2,992	+0.04(+0.08%)
Jul 15, 2019	45.04	45.06	45.02	45.02	1,219	-0.03(-0.07%)
Jul 12, 2019	45.00	45.07	45.00	45.05	3,385	+0.08(+0.17%)
Jul 11, 2019	44.97	44.98	44.97	44.98	1,982	+0.01(+0.03%)
Jul 10, 2019	45.08	45.08	44.97	44.97	13,762	+0.14(+0.31%)
Jul 09, 2019	44.85	44.89	44.79	44.83	6,668	-0.09(-0.21%)
Jul 08, 2019	44.91	44.93	44.88	44.92	2,043	-0.08(-0.19%)
Jul 05, 2019	45.02	45.02	44.83	45.00	6,997	+0.06(+0.14%)
Jul 03, 2019	44.94	44.94	44.94	44.94	451	+0.21(+0.47%)
Jul 02, 2019	44.60	44.74	44.60	44.73	12,260	+0.07(+0.15%)

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.