Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	46.10	46.46	46.02	46.05	12,892,192	+0.05(+0.10%)
Sep 27, 2019	46.20	46.31	45.79	46.00	10,223,189	-0.11(-0.23%)
Sep 26, 2019	45.88	46.28	45.83	46.11	9,777,009	+0.13(+0.28%)
Sep 25, 2019	46.21	46.28	45.86	45.98	12,741,792	-0.18(-0.40%)
Sep 24, 2019	46.19	46.54	46.09	46.16	17,516,064	+0.23(+0.50%)
Sep 23, 2019	45.87	46.30	45.72	45.93	12,358,074	-0.06(-0.13%)
Sep 20, 2019	45.98	46.06	45.75	45.99	28,064,418	+0.24(+0.52%)
Sep 19, 2019	45.76	46.07	45.62	45.76	10,186,725	+0.04(+0.08%)
Sep 18, 2019	45.47	45.75	45.30	45.72	11,351,573	+0.10(+0.22%)
Sep 17, 2019	45.25	45.70	45.25	45.62	11,671,709	+0.23(+0.50%)
Sep 16, 2019	45.72	45.76	45.15	45.39	14,354,055	-0.35(-0.77%)
Sep 13, 2019	45.83	46.12	45.57	45.74	14,051,085	-0.36(-0.78%)
Sep 12, 2019	45.85	46.19	45.76	46.10	12,441,088	+0.23(+0.50%)
Sep 11, 2019	45.70	45.91	45.41	45.87	16,045,334	+0.32(+0.70%)
Sep 10, 2019	45.20	45.62	44.84	45.55	18,332,020	+0.80(+1.79%)
Sep 09, 2019	45.38	45.41	44.73	44.75	16,842,478	-0.31(-0.68%)
Sep 06, 2019	44.77	45.09	44.61	45.06	11,692,896	+0.36(+0.80%)
Sep 05, 2019	44.69	44.73	44.39	44.70	12,102,027	+0.31(+0.70%)
Sep 04, 2019	44.43	44.67	44.22	44.38	12,120,462	+0.11(+0.24%)
Sep 03, 2019	44.17	44.39	43.93	44.28	13,724,760	-0.09(-0.21%)
Aug 30, 2019	44.24	44.56	44.17	44.37	13,059,702	+0.17(+0.38%)
Aug 29, 2019	44.43	44.48	43.77	44.20	11,192,046	-0.01(-0.02%)
Aug 28, 2019	43.64	44.34	43.57	44.21	19,983,804	+0.59(+1.35%)
Aug 27, 2019	43.87	43.99	43.62	43.62	22,223,840	+0.36(+0.83%)
Aug 26, 2019	42.73	43.28	42.58	43.26	12,435,972	+0.60(+1.41%)
Aug 23, 2019	43.32	43.42	42.43	42.66	17,307,720	-0.66(-1.51%)
Aug 22, 2019	43.22	43.45	42.97	43.32	12,154,658	+0.15(+0.34%)
Aug 21, 2019	43.32	43.32	42.80	43.17	10,012,274	+0.24(+0.57%)
Aug 20, 2019	43.41	43.48	42.90	42.93	12,967,508	-0.56(-1.28%)
Aug 19, 2019	43.46	43.87	43.25	43.48	14,434,779	+0.27(+0.62%)
Aug 16, 2019	43.08	43.25	42.77	43.22	15,629,591	+0.27(+0.62%)
Aug 15, 2019	42.36	43.16	42.28	42.95	15,892,478	+0.44(+1.04%)
Aug 14, 2019	42.75	43.12	42.33	42.51	19,715,484	-0.50(-1.15%)
Aug 13, 2019	42.45	43.10	42.35	43.00	14,530,143	+0.52(+1.22%)
Aug 12, 2019	42.61	42.64	42.01	42.48	13,309,148	-0.07(-0.16%)
Aug 09, 2019	42.45	42.77	42.31	42.55	11,729,337	-0.03(-0.07%)
Aug 08, 2019	42.23	42.59	41.95	42.58	14,859,292	+0.56(+1.33%)
Aug 07, 2019	41.77	42.35	41.51	42.03	15,552,403	+0.03(+0.07%)
Aug 06, 2019	42.13	42.38	41.55	42.00	24,574,120	-0.13(-0.31%)
Aug 05, 2019	42.19	42.64	41.90	42.13	24,826,988	-0.28(-0.67%)
Aug 02, 2019	42.04	42.95	41.78	42.41	22,885,446	+0.25(+0.60%)
Aug 01, 2019	43.57	43.70	42.13	42.16	24,481,716	-0.01(-0.02%)
Jul 31, 2019	43.14	43.27	41.90	42.16	31,976,880	-1.04(-2.40%)
Jul 30, 2019	43.72	43.94	43.14	43.20	17,471,840	-0.56(-1.29%)
Jul 29, 2019	43.55	43.82	43.35	43.77	13,322,769	+0.22(+0.51%)
Jul 26, 2019	43.09	43.66	42.72	43.54	16,166,639	+0.55(+1.28%)
Jul 25, 2019	42.85	43.19	42.68	43.00	14,427,115	+0.30(+0.70%)
Jul 24, 2019	42.42	42.90	42.28	42.70	14,646,266	+0.37(+0.88%)
Jul 23, 2019	42.30	42.44	41.62	42.32	18,474,172	-0.02(-0.04%)
Jul 22, 2019	43.15	43.16	42.22	42.34	19,999,172	-0.83(-1.93%)
Jul 19, 2019	43.77	43.83	43.16	43.17	16,044,994	-0.47(-1.08%)
Jul 18, 2019	43.65	43.73	43.32	43.64	9,898,170	-0.01(-0.02%)
Jul 17, 2019	43.91	44.02	43.55	43.65	10,376,101	-0.14(-0.33%)
Jul 16, 2019	43.96	44.04	43.79	43.80	13,837,358	-0.13(-0.30%)
Jul 15, 2019	43.70	44.09	43.63	43.93	15,381,826	+0.30(+0.68%)
Jul 12, 2019	43.53	43.69	43.37	43.63	12,675,496	+0.21(+0.47%)
Jul 11, 2019	43.65	43.78	43.21	43.42	13,168,306	-0.06(-0.14%)
Jul 10, 2019	43.25	43.57	43.17	43.48	14,289,821	+0.45(+1.05%)
Jul 09, 2019	43.45	43.48	42.92	43.03	21,933,064	-0.67(-1.53%)
Jul 08, 2019	43.76	44.01	43.64	43.70	15,957,815	-0.32(-0.72%)
Jul 05, 2019	43.85	44.17	43.61	44.02	9,190,821	+0.14(+0.31%)
Jul 03, 2019	43.88	43.97	43.53	43.88	11,176,841	+0.00(+0.00%)
Jul 02, 2019	42.94	43.90	42.89	43.88	19,850,798	+1.11(+2.59%)

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.