Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	43.14	43.37	42.95	43.13	10,359	+0.11(+0.25%)
Sep 27, 2019	43.69	43.69	42.85	43.02	22,375	-0.56(-1.29%)
Sep 26, 2019	43.99	43.99	43.42	43.59	17,903	-0.42(-0.97%)
Sep 25, 2019	43.56	44.08	43.46	44.01	33,074	+0.38(+0.87%)
Sep 24, 2019	44.48	44.52	43.55	43.63	23,755	-0.78(-1.76%)
Sep 23, 2019	44.46	44.56	44.29	44.41	31,167	-0.21(-0.46%)
Sep 20, 2019	44.75	44.80	44.28	44.62	18,629	+0.05(+0.11%)
Sep 19, 2019	44.90	45.18	44.56	44.57	46,877	-0.26(-0.57%)
Sep 18, 2019	45.10	45.11	44.41	44.82	23,840	-0.39(-0.87%)
Sep 17, 2019	45.12	45.25	44.94	45.22	20,267	-0.09(-0.20%)
Sep 16, 2019	45.01	45.43	45.01	45.30	24,124	+0.29(+0.65%)
Sep 13, 2019	45.19	45.34	45.01	45.01	14,252	+0.02(+0.04%)
Sep 12, 2019	44.97	45.13	44.67	44.99	46,533	+0.13(+0.28%)
Sep 11, 2019	44.00	44.90	44.00	44.86	18,863	+0.90(+2.06%)
Sep 10, 2019	43.76	44.07	43.37	43.96	30,688	+0.18(+0.40%)
Sep 09, 2019	43.84	43.99	43.51	43.78	89,997	+0.04(+0.09%)
Sep 06, 2019	44.15	44.18	43.72	43.74	40,923	-0.26(-0.58%)
Sep 05, 2019	43.88	44.30	43.78	44.00	62,768	+0.48(+1.11%)
Sep 04, 2019	43.55	43.72	43.34	43.52	41,275	+0.20(+0.45%)
Sep 03, 2019	43.77	43.77	43.17	43.32	65,430	-0.72(-1.63%)
Aug 30, 2019	44.30	44.30	43.93	44.04	8,347	-0.15(-0.33%)
Aug 29, 2019	43.96	44.25	43.89	44.18	73,080	+0.67(+1.54%)
Aug 28, 2019	42.93	43.66	42.83	43.52	18,790	+0.38(+0.89%)
Aug 27, 2019	43.83	43.93	43.05	43.13	60,712	-0.43(-0.99%)
Aug 26, 2019	43.47	43.60	43.24	43.57	30,577	+0.44(+1.02%)
Aug 23, 2019	44.01	44.42	43.12	43.12	54,564	-1.35(-3.05%)
Aug 22, 2019	44.64	44.64	44.10	44.48	19,124	-0.03(-0.07%)
Aug 21, 2019	44.54	44.58	44.29	44.51	14,204	+0.39(+0.89%)
Aug 20, 2019	44.39	44.39	44.10	44.12	11,404	-0.28(-0.64%)
Aug 19, 2019	44.37	44.62	44.34	44.40	39,731	+0.40(+0.92%)
Aug 16, 2019	43.40	44.08	43.40	44.00	18,018	+0.81(+1.88%)
Aug 15, 2019	43.25	43.38	42.99	43.19	19,031	-0.01(-0.01%)
Aug 14, 2019	43.75	43.75	43.06	43.19	31,397	-1.18(-2.66%)
Aug 13, 2019	43.64	44.62	43.61	44.37	33,053	+0.51(+1.16%)
Aug 12, 2019	43.86	44.02	43.73	43.86	18,986	-0.47(-1.06%)
Aug 09, 2019	44.49	44.52	44.13	44.33	17,509	-0.55(-1.23%)
Aug 08, 2019	44.10	44.90	44.10	44.88	90,044	+0.92(+2.10%)
Aug 07, 2019	43.45	44.01	43.20	43.96	53,970	+0.00(+0.00%)
Aug 06, 2019	44.06	44.09	43.49	43.96	22,050	+0.36(+0.83%)
Aug 05, 2019	44.11	44.11	43.10	43.60	25,149	-1.41(-3.14%)
Aug 02, 2019	45.34	45.34	44.66	45.01	20,970	-0.45(-0.99%)
Aug 01, 2019	46.00	46.45	45.35	45.46	29,480	-0.60(-1.30%)
Jul 31, 2019	46.39	46.71	45.66	46.06	34,294	-0.22(-0.47%)
Jul 30, 2019	45.51	46.28	45.51	46.28	30,022	+0.35(+0.77%)
Jul 29, 2019	45.90	45.94	45.78	45.92	22,109	-0.29(-0.64%)
Jul 26, 2019	45.98	46.29	45.94	46.22	21,479	+0.62(+1.36%)
Jul 25, 2019	45.84	45.95	45.60	45.60	21,215	-0.55(-1.19%)
Jul 24, 2019	45.36	46.17	45.36	46.15	35,071	+0.65(+1.42%)
Jul 23, 2019	45.32	45.50	45.09	45.50	22,683	+0.22(+0.48%)
Jul 22, 2019	45.28	45.56	45.25	45.28	23,524	-0.03(-0.06%)
Jul 19, 2019	45.58	45.78	45.31	45.31	35,528	-0.30(-0.67%)
Jul 18, 2019	45.39	45.68	45.35	45.62	30,832	+0.12(+0.26%)
Jul 17, 2019	45.70	45.73	45.42	45.50	87,770	-0.24(-0.52%)
Jul 16, 2019	45.76	45.97	45.74	45.74	73,268	-0.17(-0.36%)
Jul 15, 2019	46.08	46.08	45.78	45.90	33,802	-0.14(-0.30%)
Jul 12, 2019	45.72	46.09	45.72	46.04	13,946	+0.28(+0.62%)
Jul 11, 2019	46.00	46.00	45.59	45.76	23,593	-0.23(-0.49%)
Jul 10, 2019	46.03	46.22	45.75	45.98	22,944	+0.21(+0.45%)
Jul 09, 2019	45.52	45.84	45.52	45.78	23,001	+0.02(+0.04%)
Jul 08, 2019	45.78	46.08	45.68	45.76	30,880	-0.45(-0.98%)
Jul 05, 2019	45.79	46.21	45.68	46.21	14,761	+0.19(+0.41%)
Jul 03, 2019	45.91	46.05	45.87	46.02	17,102	+0.28(+0.60%)
Jul 02, 2019	45.89	45.89	45.50	45.75	82,754	-0.16(-0.34%)

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.