Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	43.92	44.04	43.75	43.75	726,184	-0.13(-0.31%)
Sep 27, 2019	44.02	44.16	43.68	43.89	198,779	+0.01(+0.02%)
Sep 26, 2019	44.12	44.13	43.82	43.88	191,725	-0.26(-0.59%)
Sep 25, 2019	43.58	44.21	43.55	44.14	157,412	+0.58(+1.34%)
Sep 24, 2019	43.93	44.04	43.48	43.56	208,727	-0.28(-0.63%)
Sep 23, 2019	43.81	44.06	43.73	43.84	266,984	-0.05(-0.11%)
Sep 20, 2019	44.03	44.27	43.74	43.88	186,108	-0.16(-0.36%)
Sep 19, 2019	44.26	44.54	44.03	44.05	210,283	-0.12(-0.26%)
Sep 18, 2019	44.33	44.35	43.97	44.16	187,408	-0.13(-0.30%)
Sep 17, 2019	44.13	44.31	44.00	44.29	190,062	+0.11(+0.24%)
Sep 16, 2019	44.16	44.39	44.07	44.19	287,208	-0.04(-0.10%)
Sep 13, 2019	44.29	44.55	44.17	44.23	241,929	+0.10(+0.22%)
Sep 12, 2019	44.13	44.29	43.85	44.13	167,426	+0.04(+0.10%)
Sep 11, 2019	43.54	44.12	43.35	44.09	441,419	+0.64(+1.48%)
Sep 10, 2019	43.20	43.49	43.06	43.45	246,300	+0.25(+0.58%)
Sep 09, 2019	42.76	43.27	42.66	43.20	283,708	+0.51(+1.19%)
Sep 06, 2019	42.84	42.92	42.67	42.69	619,087	-0.07(-0.17%)
Sep 05, 2019	42.68	43.22	42.64	42.76	315,442	+0.45(+1.07%)
Sep 04, 2019	42.33	42.39	42.18	42.31	279,954	+0.27(+0.64%)
Sep 03, 2019	42.10	42.32	41.85	42.04	310,461	-0.28(-0.67%)
Aug 30, 2019	42.55	42.65	42.21	42.33	148,482	-0.06(-0.15%)
Aug 29, 2019	42.22	42.50	42.22	42.39	237,972	+0.47(+1.13%)
Aug 28, 2019	41.56	42.15	41.47	41.92	274,212	+0.28(+0.68%)
Aug 27, 2019	42.26	42.27	41.62	41.63	205,336	-0.45(-1.08%)
Aug 26, 2019	41.94	42.09	41.74	42.09	322,322	+0.42(+1.00%)
Aug 23, 2019	42.56	42.74	41.57	41.67	313,587	-1.03(-2.42%)
Aug 22, 2019	42.80	42.90	42.50	42.70	315,946	+0.02(+0.04%)
Aug 21, 2019	42.82	42.91	42.60	42.68	268,532	+0.16(+0.38%)
Aug 20, 2019	42.87	42.87	42.52	42.52	619,700	-0.37(-0.87%)
Aug 19, 2019	42.99	43.09	42.85	42.90	193,971	+0.28(+0.65%)
Aug 16, 2019	42.10	42.69	42.00	42.62	213,737	+0.70(+1.68%)
Aug 15, 2019	41.92	42.12	41.79	41.92	272,440	+0.07(+0.17%)
Aug 14, 2019	42.18	42.19	41.74	41.85	341,362	-0.78(-1.84%)
Aug 13, 2019	42.37	42.96	42.37	42.63	220,289	+0.22(+0.52%)
Aug 12, 2019	42.51	42.74	42.34	42.41	133,918	-0.28(-0.65%)
Aug 09, 2019	42.83	42.85	42.50	42.68	176,561	-0.23(-0.54%)
Aug 08, 2019	42.39	42.97	42.39	42.91	194,789	+0.73(+1.73%)
Aug 07, 2019	41.71	42.28	41.47	42.18	334,559	+0.18(+0.42%)
Aug 06, 2019	41.98	42.09	41.60	42.01	272,844	+0.28(+0.68%)
Aug 05, 2019	42.24	42.41	41.23	41.72	336,918	-0.94(-2.21%)
Aug 02, 2019	42.77	42.89	42.48	42.67	182,177	-0.25(-0.58%)
Aug 01, 2019	43.53	43.70	42.87	42.91	148,429	-0.53(-1.23%)
Jul 31, 2019	43.64	43.97	43.31	43.45	250,453	-0.21(-0.49%)
Jul 30, 2019	43.05	43.68	43.05	43.66	164,860	+0.42(+0.97%)
Jul 29, 2019	43.44	43.54	43.18	43.24	352,828	-0.19(-0.43%)
Jul 26, 2019	43.12	43.48	43.01	43.43	150,840	+0.44(+1.01%)
Jul 25, 2019	43.27	43.32	42.95	42.99	139,322	-0.26(-0.60%)
Jul 24, 2019	42.75	43.35	42.68	43.25	177,599	+0.42(+0.98%)
Jul 23, 2019	42.55	42.83	42.43	42.83	244,983	+0.37(+0.88%)
Jul 22, 2019	42.59	42.59	42.31	42.46	255,344	-0.05(-0.13%)
Jul 19, 2019	42.72	42.94	42.51	42.51	253,160	-0.21(-0.50%)
Jul 18, 2019	42.67	42.80	42.48	42.73	175,948	+0.04(+0.10%)
Jul 17, 2019	42.85	42.85	42.54	42.68	207,808	-0.19(-0.44%)
Jul 16, 2019	42.76	43.00	42.59	42.87	175,197	+0.11(+0.25%)
Jul 15, 2019	43.19	43.42	42.73	42.76	265,559	-0.36(-0.83%)
Jul 12, 2019	42.88	43.24	42.84	43.12	207,672	+0.30(+0.71%)
Jul 11, 2019	43.02	43.02	42.69	42.82	215,793	-0.17(-0.39%)
Jul 10, 2019	43.12	43.18	42.92	42.99	258,446	+0.03(+0.06%)
Jul 09, 2019	42.88	43.00	42.78	42.96	185,593	-0.06(-0.15%)
Jul 08, 2019	43.18	43.20	42.94	43.02	179,966	-0.25(-0.58%)
Jul 05, 2019	42.96	43.28	42.79	43.27	231,933	+0.23(+0.54%)
Jul 03, 2019	42.82	43.07	42.79	43.04	117,370	+0.30(+0.71%)
Jul 02, 2019	42.77	42.90	42.50	42.74	228,579	-0.05(-0.13%)

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.