Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.42	47.62	47.42	47.49	58,411	+0.03(+0.05%)
Sep 27, 2019	47.59	47.66	47.29	47.47	101,433	-0.15(-0.31%)
Sep 26, 2019	47.67	47.67	47.48	47.62	132,634	+0.22(+0.46%)
Sep 25, 2019	47.29	47.47	47.13	47.40	70,368	-0.17(-0.35%)
Sep 24, 2019	47.85	47.88	47.53	47.56	365,456	-0.13(-0.27%)
Sep 23, 2019	47.60	47.73	47.56	47.69	51,686	-0.16(-0.33%)
Sep 20, 2019	47.99	48.02	47.83	47.85	22,195	-0.06(-0.12%)
Sep 19, 2019	48.02	48.05	47.91	47.91	88,396	+0.18(+0.39%)
Sep 18, 2019	47.75	47.82	47.55	47.73	70,328	-0.17(-0.36%)
Sep 17, 2019	47.62	47.90	47.55	47.90	36,452	+0.21(+0.43%)
Sep 16, 2019	47.81	47.81	47.67	47.70	73,608	-0.28(-0.57%)
Sep 13, 2019	48.01	48.13	47.97	47.97	24,380	+0.23(+0.47%)
Sep 12, 2019	47.58	47.86	47.48	47.75	45,190	+0.24(+0.51%)
Sep 11, 2019	47.38	47.53	47.38	47.50	74,332	+0.30(+0.63%)
Sep 10, 2019	47.09	47.29	46.99	47.21	52,859	+0.03(+0.06%)
Sep 09, 2019	47.21	47.21	47.10	47.18	40,907	+0.14(+0.30%)
Sep 06, 2019	47.04	47.20	47.04	47.04	57,271	+0.15(+0.32%)
Sep 05, 2019	46.99	47.06	46.87	46.89	61,713	+0.24(+0.52%)
Sep 04, 2019	46.49	46.65	46.36	46.65	25,140	+0.59(+1.28%)
Sep 03, 2019	45.89	46.06	45.69	46.06	61,641	-0.14(-0.30%)
Aug 30, 2019	46.30	46.30	45.97	46.20	124,894	+0.20(+0.43%)
Aug 29, 2019	46.02	46.05	45.89	46.00	43,050	+0.39(+0.86%)
Aug 28, 2019	45.35	45.71	45.29	45.61	71,593	+0.03(+0.08%)
Aug 27, 2019	45.77	45.78	45.55	45.57	39,071	+0.01(+0.02%)
Aug 26, 2019	45.65	45.66	45.43	45.56	80,860	+0.38(+0.85%)
Aug 23, 2019	45.59	45.93	45.18	45.18	56,236	-0.61(-1.33%)
Aug 22, 2019	45.85	45.92	45.62	45.79	93,693	-0.13(-0.28%)
Aug 21, 2019	46.02	46.03	45.85	45.92	77,774	+0.37(+0.80%)
Aug 20, 2019	45.70	45.70	45.49	45.56	80,737	-0.16(-0.34%)
Aug 19, 2019	45.82	45.83	45.70	45.71	43,251	+0.32(+0.71%)
Aug 16, 2019	45.16	45.47	45.13	45.39	233,227	+0.53(+1.18%)
Aug 15, 2019	44.90	45.00	44.70	44.86	62,234	-0.00(-0.00%)
Aug 14, 2019	45.21	45.31	44.80	44.86	90,129	-1.14(-2.47%)
Aug 13, 2019	45.54	46.07	45.47	46.00	46,225	+0.43(+0.95%)
Aug 12, 2019	45.77	45.86	45.53	45.56	36,139	-0.41(-0.89%)
Aug 09, 2019	46.11	46.16	45.90	45.97	39,101	-0.31(-0.68%)
Aug 08, 2019	46.06	46.38	45.95	46.29	109,108	+0.44(+0.97%)
Aug 07, 2019	45.47	45.90	45.29	45.84	109,802	+0.22(+0.48%)
Aug 06, 2019	45.60	45.71	45.25	45.62	2,087,154	+0.43(+0.94%)
Aug 05, 2019	45.76	45.85	45.09	45.20	66,016	-1.17(-2.53%)
Aug 02, 2019	46.58	46.67	46.20	46.37	37,491	-0.36(-0.77%)
Aug 01, 2019	46.93	47.33	46.65	46.73	33,559	-0.06(-0.13%)
Jul 31, 2019	47.25	47.30	46.75	46.79	102,917	-0.41(-0.87%)
Jul 30, 2019	47.20	47.23	47.11	47.20	49,459	-0.55(-1.15%)
Jul 29, 2019	47.82	47.82	47.64	47.75	41,819	+0.09(+0.18%)
Jul 26, 2019	47.72	47.74	47.63	47.66	32,201	+0.11(+0.24%)
Jul 25, 2019	47.94	47.94	47.51	47.55	23,637	-0.43(-0.89%)
Jul 24, 2019	47.89	48.00	47.89	47.97	44,368	+0.04(+0.09%)
Jul 23, 2019	47.97	47.97	47.83	47.93	32,247	+0.21(+0.44%)
Jul 22, 2019	47.74	47.76	47.64	47.72	42,934	+0.10(+0.20%)
Jul 19, 2019	47.77	47.82	47.62	47.62	77,512	-0.16(-0.33%)
Jul 18, 2019	47.48	47.78	47.42	47.78	35,557	+0.12(+0.26%)
Jul 17, 2019	47.83	47.83	47.62	47.66	32,067	-0.07(-0.15%)
Jul 16, 2019	47.82	47.85	47.66	47.73	52,855	-0.19(-0.40%)
Jul 15, 2019	47.94	47.95	47.84	47.92	25,894	+0.11(+0.24%)
Jul 12, 2019	47.80	47.81	47.68	47.81	109,713	-0.01(-0.02%)
Jul 11, 2019	47.92	47.94	47.69	47.82	70,314	+0.02(+0.04%)
Jul 10, 2019	47.82	47.95	47.71	47.80	35,823	+0.19(+0.40%)
Jul 09, 2019	47.53	47.65	47.51	47.61	30,250	-0.23(-0.49%)
Jul 08, 2019	47.89	47.90	47.78	47.84	35,483	-0.22(-0.45%)
Jul 05, 2019	48.08	48.10	47.85	48.06	19,205	-0.36(-0.75%)
Jul 03, 2019	48.40	48.45	48.34	48.42	55,201	+0.32(+0.67%)
Jul 02, 2019	48.05	48.12	48.01	48.10	58,628	+0.13(+0.27%)

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.