Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	41.01	41.31	40.73	40.97	2,228,105	-0.15(-0.36%)
Sep 27, 2019	41.29	41.41	40.73	41.12	1,744,931	-0.23(-0.55%)
Sep 26, 2019	41.56	41.68	41.26	41.34	1,630,859	-0.11(-0.28%)
Sep 25, 2019	41.04	41.54	41.04	41.46	1,473,140	+0.20(+0.47%)
Sep 24, 2019	40.92	41.33	40.90	41.26	1,854,320	+0.29(+0.72%)
Sep 23, 2019	40.65	41.05	40.62	40.97	1,947,419	+0.41(+1.00%)
Sep 20, 2019	41.25	41.25	40.44	40.56	3,432,930	-0.56(-1.37%)
Sep 19, 2019	41.25	41.52	41.00	41.12	2,086,422	+0.01(+0.02%)
Sep 18, 2019	40.91	41.16	40.76	41.12	2,401,380	+0.33(+0.80%)
Sep 17, 2019	40.98	41.21	40.50	40.79	2,390,514	-0.23(-0.56%)
Sep 16, 2019	40.55	41.20	40.55	41.02	2,249,115	+0.49(+1.21%)
Sep 13, 2019	40.06	40.64	40.06	40.53	3,736,247	+0.34(+0.85%)
Sep 12, 2019	40.34	40.37	39.89	40.19	1,569,351	+0.13(+0.33%)
Sep 11, 2019	39.43	40.31	39.42	40.06	2,196,649	+0.37(+0.92%)
Sep 10, 2019	39.41	39.76	39.22	39.69	1,852,124	+0.29(+0.72%)
Sep 09, 2019	39.12	39.57	39.04	39.40	2,784,260	+0.29(+0.73%)
Sep 06, 2019	39.34	39.45	38.92	39.12	2,926,665	-0.06(-0.15%)
Sep 05, 2019	38.83	39.57	38.74	39.18	2,770,831	+0.04(+0.10%)
Sep 04, 2019	39.44	39.52	38.92	39.14	1,889,800	-0.10(-0.25%)
Sep 03, 2019	39.58	39.70	38.97	39.23	2,854,892	-0.43(-1.09%)
Aug 30, 2019	39.10	39.73	39.05	39.67	3,526,551	+0.60(+1.54%)
Aug 29, 2019	38.96	39.30	38.57	39.06	3,636,146	+0.19(+0.48%)
Aug 28, 2019	38.75	38.99	38.37	38.88	4,294,445	+0.12(+0.32%)
Aug 27, 2019	39.46	39.62	38.67	38.75	5,766,133	-0.64(-1.63%)
Aug 26, 2019	39.56	39.60	39.01	39.40	2,057,880	-0.10(-0.25%)
Aug 23, 2019	40.72	40.75	39.36	39.49	3,437,715	-0.32(-0.80%)
Aug 22, 2019	39.85	40.02	39.39	39.81	2,263,261	-0.19(-0.47%)
Aug 21, 2019	39.77	40.34	39.59	40.00	14,918,987	+0.49(+1.24%)
Aug 20, 2019	40.01	40.46	39.42	39.51	4,845,094	-0.36(-0.90%)
Aug 19, 2019	39.31	40.13	39.11	39.87	3,196,524	+0.58(+1.47%)
Aug 16, 2019	38.17	39.42	38.14	39.29	2,300,399	+1.35(+3.57%)
Aug 15, 2019	37.90	38.39	37.72	37.94	2,111,100	+0.04(+0.11%)
Aug 14, 2019	38.33	38.37	37.71	37.90	1,590,011	-0.45(-1.17%)
Aug 13, 2019	38.24	38.77	38.14	38.35	1,352,164	-0.22(-0.57%)
Aug 12, 2019	38.88	38.88	38.29	38.57	934,896	-0.24(-0.61%)
Aug 09, 2019	39.49	39.59	38.79	38.80	1,266,520	-0.81(-2.04%)
Aug 08, 2019	38.64	39.65	38.44	39.61	2,292,419	+1.11(+2.89%)
Aug 07, 2019	38.45	38.69	37.74	38.50	2,405,914	-0.09(-0.23%)
Aug 06, 2019	39.77	40.21	37.18	38.59	3,365,037	-1.42(-3.54%)
Aug 05, 2019	41.32	41.32	39.48	40.00	1,792,848	-1.41(-3.40%)
Aug 02, 2019	41.63	41.92	41.33	41.41	1,294,878	-0.19(-0.47%)
Aug 01, 2019	41.32	41.97	40.92	41.60	2,206,422	+0.25(+0.61%)
Jul 31, 2019	41.64	41.99	41.29	41.35	2,708,965	-0.10(-0.23%)
Jul 30, 2019	41.63	42.16	41.33	41.45	1,327,318	-0.16(-0.39%)
Jul 29, 2019	41.27	41.67	41.15	41.61	2,162,336	+0.40(+0.96%)
Jul 26, 2019	41.13	41.59	40.94	41.22	1,317,981	+0.19(+0.47%)
Jul 25, 2019	40.96	41.22	40.85	41.02	2,325,032	+0.06(+0.16%)
Jul 24, 2019	40.72	41.06	40.64	40.96	1,411,649	+0.29(+0.72%)
Jul 23, 2019	40.56	40.93	40.16	40.67	1,401,501	+0.20(+0.50%)
Jul 22, 2019	40.86	40.89	40.37	40.46	1,217,228	-0.23(-0.58%)
Jul 19, 2019	41.52	41.79	40.70	40.70	1,020,978	-1.05(-2.52%)
Jul 18, 2019	41.94	41.99	41.42	41.75	1,569,645	-0.31(-0.73%)
Jul 17, 2019	42.79	42.81	41.98	42.06	1,733,052	-0.52(-1.22%)
Jul 16, 2019	42.55	42.65	42.31	42.58	1,188,615	-0.04(-0.10%)
Jul 15, 2019	42.88	42.88	42.48	42.62	1,268,062	-0.20(-0.47%)
Jul 12, 2019	43.09	43.10	42.51	42.82	1,284,871	-0.21(-0.49%)
Jul 11, 2019	42.96	43.16	42.58	43.03	1,754,838	+0.06(+0.13%)
Jul 10, 2019	43.11	43.26	42.88	42.97	1,139,376	+0.04(+0.09%)
Jul 09, 2019	42.98	43.00	42.53	42.93	1,457,581	-0.14(-0.32%)
Jul 08, 2019	42.77	43.08	42.66	43.07	1,568,600	+0.25(+0.59%)
Jul 05, 2019	42.21	42.85	42.15	42.82	1,155,024	+0.38(+0.90%)
Jul 03, 2019	43.42	43.56	41.86	42.44	1,875,541	-1.26(-2.89%)
Jul 02, 2019	43.36	43.75	43.16	43.70	1,031,739	+0.53(+1.24%)

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.