Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.39	47.51	47.02	47.07	54,060	-0.27(-0.57%)
Sep 27, 2019	47.96	48.49	47.20	47.34	80,900	-0.57(-1.19%)
Sep 26, 2019	49.58	49.58	47.89	47.91	72,172	-1.90(-3.81%)
Sep 25, 2019	48.28	50.72	47.70	49.81	131,177	+1.61(+3.34%)
Sep 24, 2019	47.92	48.65	47.17	48.20	185,888	+0.20(+0.42%)
Sep 23, 2019	46.40	48.14	46.04	48.00	116,371	+1.18(+2.52%)
Sep 20, 2019	47.34	48.30	46.66	46.82	163,500	-0.37(-0.78%)
Sep 19, 2019	47.86	48.45	47.01	47.19	86,474	-0.34(-0.72%)
Sep 18, 2019	47.46	48.43	47.05	47.53	101,126	-0.49(-1.02%)
Sep 17, 2019	49.30	49.81	47.99	48.02	73,603	-1.88(-3.77%)
Sep 16, 2019	50.32	51.42	49.66	49.90	116,408	-0.08(-0.16%)
Sep 13, 2019	50.05	50.98	49.87	49.98	98,000	+0.22(+0.44%)
Sep 12, 2019	48.69	50.00	47.35	49.76	111,226	+0.67(+1.36%)
Sep 11, 2019	49.00	49.73	48.21	49.09	126,354	+0.20(+0.41%)
Sep 10, 2019	47.46	49.00	46.56	48.89	124,338	+1.59(+3.36%)
Sep 09, 2019	47.77	47.88	46.46	47.30	137,876	+0.06(+0.13%)
Sep 06, 2019	48.60	48.79	46.88	47.24	120,200	-1.31(-2.70%)
Sep 05, 2019	47.82	49.72	47.23	48.55	125,552	+1.35(+2.86%)
Sep 04, 2019	47.72	47.84	46.45	47.20	69,682	+0.28(+0.60%)
Sep 03, 2019	45.99	47.06	45.59	46.92	105,801	-0.05(-0.11%)
Aug 30, 2019	47.92	48.31	46.42	46.97	56,900	-0.48(-1.01%)
Aug 29, 2019	47.34	48.15	47.30	47.45	80,495	+0.76(+1.63%)
Aug 28, 2019	45.82	47.50	45.70	46.69	46,742	+0.85(+1.85%)
Aug 27, 2019	47.04	47.32	45.62	45.84	80,017	-0.69(-1.48%)
Aug 26, 2019	46.13	46.63	45.16	46.53	63,916	+1.04(+2.29%)
Aug 23, 2019	47.04	47.71	45.16	45.49	74,400	-1.99(-4.19%)
Aug 22, 2019	47.77	48.68	47.25	47.48	51,554	-0.05(-0.11%)
Aug 21, 2019	47.98	48.26	47.31	47.53	69,460	+0.24(+0.51%)
Aug 20, 2019	46.75	47.62	46.45	47.29	67,246	+0.27(+0.57%)
Aug 19, 2019	46.11	47.65	45.50	47.02	57,097	+1.66(+3.66%)
Aug 16, 2019	44.18	45.90	44.18	45.36	82,800	+1.33(+3.02%)
Aug 15, 2019	43.85	44.20	43.14	44.03	77,604	+0.33(+0.76%)
Aug 14, 2019	44.42	45.02	43.36	43.70	72,901	-1.67(-3.68%)
Aug 13, 2019	44.58	46.50	44.58	45.37	50,261	+0.58(+1.29%)
Aug 12, 2019	46.09	46.26	44.56	44.79	72,621	-1.60(-3.45%)
Aug 09, 2019	47.31	47.39	46.32	46.39	77,500	-1.15(-2.42%)
Aug 08, 2019	46.30	47.69	45.75	47.54	71,412	+1.62(+3.53%)
Aug 07, 2019	45.13	46.12	45.13	45.92	74,628	-0.06(-0.13%)
Aug 06, 2019	46.10	46.35	45.08	45.98	92,211	+0.42(+0.92%)
Aug 05, 2019	44.77	45.71	43.80	45.56	79,401	-0.05(-0.11%)
Aug 02, 2019	46.46	46.46	45.20	45.61	53,000	-1.06(-2.27%)
Aug 01, 2019	47.71	47.90	45.81	46.67	88,284	-0.97(-2.04%)
Jul 31, 2019	48.28	49.14	47.52	47.64	188,711	-0.79(-1.63%)
Jul 30, 2019	47.86	48.62	47.71	48.43	145,595	+0.11(+0.23%)
Jul 29, 2019	49.72	49.82	47.75	48.32	67,949	-1.38(-2.78%)
Jul 26, 2019	48.71	50.38	48.09	49.70	113,300	+1.05(+2.16%)
Jul 25, 2019	49.97	49.97	47.78	48.65	100,163	-0.56(-1.14%)
Jul 24, 2019	48.39	49.70	48.19	49.21	94,593	+0.46(+0.94%)
Jul 23, 2019	48.05	48.90	47.68	48.75	68,328	+1.14(+2.39%)
Jul 22, 2019	48.16	49.00	47.58	47.61	92,143	-0.49(-1.02%)
Jul 19, 2019	47.42	48.43	47.17	48.10	74,300	+0.49(+1.03%)
Jul 18, 2019	47.79	47.82	46.38	47.61	50,041	+0.46(+0.98%)
Jul 17, 2019	47.96	48.10	46.86	47.15	57,790	-0.84(-1.75%)
Jul 16, 2019	47.65	48.63	47.30	47.99	96,762	+0.20(+0.42%)
Jul 15, 2019	47.81	48.00	47.05	47.79	84,826	+0.02(+0.04%)
Jul 12, 2019	49.10	49.10	46.83	47.77	65,400	+0.33(+0.70%)
Jul 11, 2019	47.43	47.91	46.69	47.44	81,527	+0.08(+0.17%)
Jul 10, 2019	47.55	47.95	46.75	47.36	66,259	+0.11(+0.23%)
Jul 09, 2019	47.31	47.53	46.80	47.25	53,058	-0.26(-0.55%)
Jul 08, 2019	47.41	48.23	46.86	47.51	86,865	+0.15(+0.32%)
Jul 05, 2019	46.98	47.48	46.59	47.36	39,500	+0.10(+0.21%)
Jul 03, 2019	46.60	47.26	46.06	47.26	22,000	+0.55(+1.18%)
Jul 02, 2019	47.69	48.31	46.45	46.71	56,367	-1.04(-2.18%)

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.