Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	44.41	44.49	44.12	44.21	122,082	-0.05(-0.12%)
Sep 27, 2019	44.40	44.75	44.05	44.26	284,705	+0.21(+0.49%)
Sep 26, 2019	44.32	44.32	43.93	44.05	1,313,909	-0.32(-0.72%)
Sep 25, 2019	43.88	44.45	43.82	44.36	177,102	+0.58(+1.33%)
Sep 24, 2019	44.41	44.50	43.60	43.78	563,451	-0.62(-1.39%)
Sep 23, 2019	44.05	44.51	43.87	44.40	1,042,560	+0.11(+0.25%)
Sep 20, 2019	44.69	44.88	44.29	44.29	325,350	-0.32(-0.73%)
Sep 19, 2019	44.83	45.05	44.53	44.61	335,307	-0.26(-0.57%)
Sep 18, 2019	44.42	45.07	44.18	44.87	234,670	+0.26(+0.59%)
Sep 17, 2019	44.73	44.73	44.13	44.60	396,614	-0.34(-0.76%)
Sep 16, 2019	44.51	44.94	44.36	44.94	220,700	-0.03(-0.06%)
Sep 13, 2019	44.87	45.24	44.68	44.97	357,979	+0.51(+1.15%)
Sep 12, 2019	43.87	44.65	43.58	44.46	763,947	+0.21(+0.47%)
Sep 11, 2019	44.00	44.25	43.34	44.25	387,245	+0.32(+0.73%)
Sep 10, 2019	43.32	43.93	43.29	43.93	301,222	+0.70(+1.62%)
Sep 09, 2019	42.07	43.42	42.04	43.23	276,992	+1.50(+3.59%)
Sep 06, 2019	41.87	41.97	41.57	41.73	173,121	-0.14(-0.35%)
Sep 05, 2019	41.42	42.29	41.30	41.88	295,063	+1.12(+2.76%)
Sep 04, 2019	40.67	40.84	40.51	40.75	132,313	+0.48(+1.18%)
Sep 03, 2019	40.69	40.69	39.98	40.27	399,602	-0.75(-1.83%)
Aug 30, 2019	41.09	41.37	40.90	41.02	2,047,526	+0.23(+0.56%)
Aug 29, 2019	40.43	40.96	40.43	40.79	658,173	+0.78(+1.96%)
Aug 28, 2019	39.23	40.19	39.23	40.01	573,505	+0.55(+1.40%)
Aug 27, 2019	39.98	40.05	39.23	39.46	639,064	-0.40(-1.00%)
Aug 26, 2019	39.72	39.86	39.48	39.86	552,979	+0.42(+1.06%)
Aug 23, 2019	40.36	40.70	39.20	39.44	2,506,679	-1.18(-2.92%)
Aug 22, 2019	40.51	40.76	40.26	40.62	1,671,874	+0.35(+0.87%)
Aug 21, 2019	40.42	40.50	40.17	40.27	656,960	+0.17(+0.42%)
Aug 20, 2019	40.47	40.56	40.08	40.10	263,746	-0.66(-1.61%)
Aug 19, 2019	41.05	41.09	40.70	40.76	280,163	+0.43(+1.08%)
Aug 16, 2019	39.64	40.41	39.64	40.33	540,373	+0.98(+2.49%)
Aug 15, 2019	39.69	39.86	39.18	39.35	1,480,223	-0.15(-0.39%)
Aug 14, 2019	40.10	40.28	39.36	39.50	905,971	-1.63(-3.96%)
Aug 13, 2019	40.65	41.65	40.49	41.13	535,220	+0.40(+0.98%)
Aug 12, 2019	41.08	41.08	40.65	40.73	421,577	-0.86(-2.07%)
Aug 09, 2019	41.57	41.83	41.18	41.59	353,871	-0.15(-0.37%)
Aug 08, 2019	41.43	41.91	41.29	41.74	430,559	+0.67(+1.64%)
Aug 07, 2019	41.05	41.19	40.34	41.07	822,727	-0.91(-2.17%)
Aug 06, 2019	41.86	41.99	41.08	41.98	653,059	+0.49(+1.19%)
Aug 05, 2019	42.15	42.22	41.10	41.48	432,293	-1.56(-3.62%)
Aug 02, 2019	43.09	43.25	42.41	43.04	393,425	-0.15(-0.36%)
Aug 01, 2019	44.71	44.94	43.06	43.20	724,877	-1.62(-3.61%)
Jul 31, 2019	44.96	45.15	44.70	44.82	620,983	-0.14(-0.30%)
Jul 30, 2019	44.44	44.95	44.36	44.95	472,983	+0.13(+0.29%)
Jul 29, 2019	45.25	45.39	44.82	44.82	586,835	-0.47(-1.03%)
Jul 26, 2019	44.74	45.34	44.70	45.29	281,923	+0.66(+1.49%)
Jul 25, 2019	44.97	45.07	44.49	44.63	299,665	-0.33(-0.74%)
Jul 24, 2019	44.13	44.99	44.13	44.96	270,447	+0.67(+1.52%)
Jul 23, 2019	43.67	44.29	43.67	44.29	207,661	+0.72(+1.64%)
Jul 22, 2019	43.45	43.63	43.27	43.57	161,834	+0.02(+0.04%)
Jul 19, 2019	43.42	43.72	43.42	43.55	425,702	+0.28(+0.65%)
Jul 18, 2019	42.78	43.41	42.63	43.27	525,023	+0.47(+1.09%)
Jul 17, 2019	42.82	43.07	42.66	42.80	202,940	-0.05(-0.12%)
Jul 16, 2019	43.21	43.21	42.74	42.86	248,259	-0.31(-0.71%)
Jul 15, 2019	43.73	43.73	43.05	43.16	480,448	-0.49(-1.13%)
Jul 12, 2019	43.56	43.69	43.39	43.66	174,060	+0.16(+0.37%)
Jul 11, 2019	43.18	43.59	43.05	43.49	1,551,847	+0.43(+1.01%)
Jul 10, 2019	43.49	43.58	42.99	43.06	2,315,717	-0.52(-1.19%)
Jul 09, 2019	43.03	43.59	42.98	43.58	337,624	+0.31(+0.71%)
Jul 08, 2019	43.44	43.54	43.15	43.27	320,506	-0.44(-1.01%)
Jul 05, 2019	43.79	43.97	43.58	43.72	476,641	+0.32(+0.73%)
Jul 03, 2019	43.15	43.40	42.99	43.40	209,271	+0.39(+0.91%)
Jul 02, 2019	43.32	43.48	42.80	43.01	477,105	-0.41(-0.94%)

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.