Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.52	45.56	44.90	45.03	254,766	-0.93(-2.02%)
Sep 27, 2019	45.84	46.00	45.53	45.96	265,741	+0.30(+0.66%)
Sep 26, 2019	45.27	45.74	45.27	45.66	201,398	+0.38(+0.84%)
Sep 25, 2019	45.09	45.44	45.09	45.28	111,397	+0.11(+0.24%)
Sep 24, 2019	45.55	45.67	45.09	45.17	228,419	-0.39(-0.86%)
Sep 23, 2019	45.25	45.72	45.25	45.56	172,219	+0.19(+0.42%)
Sep 20, 2019	45.01	45.48	45.01	45.37	238,008	+0.25(+0.55%)
Sep 19, 2019	44.99	45.35	44.96	45.12	155,979	+0.11(+0.24%)
Sep 18, 2019	45.00	45.26	44.87	45.01	156,701	+0.06(+0.13%)
Sep 17, 2019	44.91	45.26	44.80	44.95	138,165	-0.01(-0.02%)
Sep 16, 2019	44.80	45.19	44.61	44.96	128,507	+0.05(+0.11%)
Sep 13, 2019	44.93	45.19	44.90	44.91	144,898	-0.02(-0.04%)
Sep 12, 2019	44.80	45.05	44.73	44.93	198,992	+0.18(+0.40%)
Sep 11, 2019	43.86	44.90	43.74	44.75	319,371	+1.02(+2.33%)
Sep 10, 2019	42.97	43.78	42.95	43.73	155,483	+0.74(+1.72%)
Sep 09, 2019	43.00	43.12	42.65	42.99	231,169	+0.14(+0.33%)
Sep 06, 2019	42.91	43.20	42.75	42.85	124,751	-0.11(-0.26%)
Sep 05, 2019	42.57	43.42	42.38	42.96	158,121	+0.59(+1.39%)
Sep 04, 2019	42.40	42.79	42.20	42.37	174,639	+0.02(+0.05%)
Sep 03, 2019	43.20	43.20	42.15	42.35	222,612	-1.10(-2.53%)
Aug 30, 2019		43.45	43.45	43.45	0	-0.68(-1.54%)
Aug 29, 2019	43.58	44.44	43.45	44.13	325,084	-0.28(-0.63%)
Aug 28, 2019	43.86	44.53	43.66	44.41	195,519	+0.52(+1.18%)
Aug 27, 2019	44.65	44.79	43.86	43.89	191,236	-0.83(-1.86%)
Aug 26, 2019	44.95	45.15	44.61	44.72	86,932	-0.08(-0.18%)
Aug 23, 2019	45.10	45.20	44.65	44.80	168,959	-0.52(-1.15%)
Aug 22, 2019	45.13	45.62	45.13	45.32	97,876	+0.08(+0.18%)
Aug 21, 2019	45.40	45.44	44.98	45.24	109,006	-0.17(-0.37%)
Aug 20, 2019	45.21	45.44	45.08	45.41	162,170	-0.14(-0.31%)
Aug 19, 2019	45.11	45.77	45.11	45.55	207,023	+0.49(+1.09%)
Aug 16, 2019	44.35	45.19	44.26	45.06	178,883	+0.76(+1.72%)
Aug 15, 2019	44.46	44.58	44.16	44.30	173,885	-0.34(-0.76%)
Aug 14, 2019	45.19	45.66	44.33	44.64	291,982	-0.82(-1.80%)
Aug 13, 2019	45.13	46.16	44.99	45.46	450,245	+0.65(+1.45%)
Aug 12, 2019	44.99	44.99	44.45	44.81	145,808	-0.35(-0.78%)
Aug 09, 2019	44.97	45.39	44.87	45.16	157,759	+0.05(+0.11%)
Aug 08, 2019	44.78	45.37	44.61	45.11	139,613	+0.34(+0.76%)
Aug 07, 2019	44.47	44.91	44.28	44.77	170,020	+0.06(+0.13%)
Aug 06, 2019	43.99	44.77	43.71	44.71	227,398	-0.07(-0.16%)
Aug 02, 2019		44.78	44.78	44.78	0	-0.24(-0.53%)
Aug 01, 2019	45.11	45.48	44.85	45.02	154,133	-0.39(-0.86%)
Jul 31, 2019	44.48	45.85	44.48	45.41	305,707	+0.78(+1.75%)
Jul 30, 2019	44.61	44.63	44.28	44.63	90,733	-0.11(-0.25%)
Jul 29, 2019	45.13	45.23	44.66	44.74	115,732	-0.34(-0.75%)
Jul 26, 2019	45.09	45.36	45.00	45.08	91,897	+0.00(+0.00%)
Jul 25, 2019	45.48	45.50	45.03	45.08	89,371	-0.45(-0.99%)
Jul 24, 2019	44.95	45.55	44.93	45.53	135,934	+0.54(+1.20%)
Jul 23, 2019	44.85	45.18	44.75	44.99	128,265	+0.13(+0.29%)
Jul 22, 2019	44.51	44.89	44.19	44.86	173,672	+0.11(+0.25%)
Jul 19, 2019	45.06	45.16	44.64	44.75	167,481	-0.31(-0.69%)
Jul 18, 2019	45.00	45.18	44.97	45.06	112,819	-0.08(-0.18%)
Jul 17, 2019	45.14	45.29	45.00	45.14	130,749	-0.02(-0.04%)
Jul 16, 2019	45.11	45.24	45.00	45.16	143,957	+0.05(+0.11%)
Jul 15, 2019	45.12	45.39	44.88	45.11	159,891	-0.08(-0.18%)
Jul 12, 2019	45.19	45.44	45.02	45.19	118,795	-0.03(-0.07%)
Jul 11, 2019	45.24	45.51	45.01	45.22	155,906	-0.07(-0.15%)
Jul 10, 2019	45.30	45.75	45.15	45.29	165,048	-0.01(-0.02%)
Jul 09, 2019	45.13	45.36	45.08	45.30	126,197	+0.06(+0.13%)
Jul 08, 2019	45.18	45.36	45.15	45.24	100,570	-0.12(-0.26%)
Jul 05, 2019	45.16	45.47	45.11	45.36	114,115	+0.17(+0.38%)
Jul 04, 2019	45.26	45.45	45.08	45.19	80,824	-0.10(-0.22%)
Jul 03, 2019	45.67	45.70	45.29	45.29	161,086	-0.36(-0.79%)

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.