Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	46.75	47.12	46.75	47.00	64,678	+0.34(+0.73%)
Sep 27, 2019	47.01	47.17	46.50	46.66	85,599	-0.19(-0.41%)
Sep 26, 2019	47.16	47.16	46.72	46.86	218,736	-0.29(-0.62%)
Sep 25, 2019	46.46	47.24	46.43	47.15	288,150	+0.67(+1.44%)
Sep 24, 2019	47.10	47.24	46.39	46.48	236,911	-0.58(-1.23%)
Sep 23, 2019	46.80	47.23	46.72	47.06	52,849	+0.14(+0.29%)
Sep 20, 2019	47.10	47.36	46.87	46.93	81,738	-0.16(-0.34%)
Sep 19, 2019	47.35	47.54	47.05	47.09	315,618	-0.16(-0.34%)
Sep 18, 2019	47.30	47.30	46.93	47.25	65,099	-0.12(-0.25%)
Sep 17, 2019	47.54	47.54	47.18	47.37	66,430	-0.28(-0.59%)
Sep 16, 2019	47.59	47.81	47.36	47.65	48,339	+0.02(+0.04%)
Sep 13, 2019	47.78	47.87	47.60	47.63	47,287	+0.05(+0.10%)
Sep 12, 2019	47.70	47.72	47.23	47.58	77,150	-0.10(-0.20%)
Sep 11, 2019	47.09	47.68	46.70	47.68	66,588	+0.76(+1.61%)
Sep 10, 2019	46.37	46.96	46.35	46.92	57,763	+0.47(+1.02%)
Sep 09, 2019	45.85	46.45	45.80	46.45	77,570	+0.79(+1.74%)
Sep 06, 2019	45.74	45.85	45.58	45.65	66,048	-0.02(-0.04%)
Sep 05, 2019	45.31	45.92	45.31	45.67	58,390	+0.86(+1.91%)
Sep 04, 2019	44.59	44.82	44.58	44.82	78,143	+0.65(+1.47%)
Sep 03, 2019	44.40	44.44	43.98	44.17	82,838	-0.59(-1.32%)
Aug 30, 2019	44.83	44.93	44.54	44.76	143,727	+0.16(+0.37%)
Aug 29, 2019	44.29	44.69	44.29	44.60	850,857	+0.81(+1.85%)
Aug 28, 2019	43.23	43.95	43.18	43.79	962,027	+0.45(+1.03%)
Aug 27, 2019	44.15	44.15	43.34	43.34	57,894	-0.54(-1.23%)
Aug 26, 2019	43.90	43.90	43.58	43.88	61,136	+0.36(+0.82%)
Aug 23, 2019	44.61	44.79	43.43	43.52	68,462	-1.37(-3.04%)
Aug 22, 2019	44.90	45.03	44.67	44.89	52,824	+0.11(+0.24%)
Aug 21, 2019	44.88	44.93	44.71	44.78	135,230	+0.28(+0.64%)
Aug 20, 2019	44.86	44.86	44.50	44.50	72,107	-0.46(-1.03%)
Aug 19, 2019	44.98	45.10	44.89	44.96	66,956	+0.51(+1.15%)
Aug 16, 2019	43.68	44.48	43.68	44.45	100,828	+0.98(+2.24%)
Aug 15, 2019	43.80	43.80	43.24	43.48	88,146	-0.17(-0.40%)
Aug 14, 2019	44.31	44.35	43.58	43.65	108,356	-1.39(-3.08%)
Aug 13, 2019	44.45	45.56	44.45	45.03	70,267	+0.46(+1.02%)
Aug 12, 2019	45.02	45.02	44.47	44.58	48,978	-0.70(-1.55%)
Aug 09, 2019	45.71	45.71	45.10	45.28	60,124	-0.60(-1.31%)
Aug 08, 2019	45.21	45.88	45.21	45.88	882,652	+0.96(+2.13%)
Aug 07, 2019	44.39	45.03	44.11	44.93	825,459	+0.01(+0.03%)
Aug 06, 2019	44.66	44.94	44.33	44.91	132,975	+0.49(+1.10%)
Aug 05, 2019	44.96	44.96	44.04	44.42	112,428	-1.32(-2.89%)
Aug 02, 2019	46.09	46.09	45.44	45.75	143,837	-0.52(-1.12%)
Aug 01, 2019	47.29	47.45	46.15	46.27	76,476	-0.99(-2.10%)
Jul 31, 2019	47.85	47.93	47.12	47.26	104,657	-0.59(-1.24%)
Jul 30, 2019	47.14	47.85	47.12	47.85	52,658	+0.33(+0.69%)
Jul 29, 2019	47.73	47.73	47.42	47.52	51,574	-0.17(-0.36%)
Jul 26, 2019	47.35	47.78	47.35	47.69	52,114	+0.44(+0.94%)
Jul 25, 2019	47.69	47.69	47.20	47.25	43,416	-0.44(-0.92%)
Jul 24, 2019	46.83	47.73	46.83	47.69	99,447	+0.75(+1.59%)
Jul 23, 2019	46.54	46.94	46.49	46.94	64,459	+0.60(+1.30%)
Jul 22, 2019	46.51	46.62	46.31	46.34	48,423	-0.13(-0.27%)
Jul 19, 2019	46.59	46.78	46.47	46.47	72,522	-0.01(-0.02%)
Jul 18, 2019	46.29	46.57	46.19	46.47	60,236	+0.19(+0.41%)
Jul 17, 2019	46.67	46.72	46.25	46.28	124,898	-0.48(-1.02%)
Jul 16, 2019	46.57	46.91	46.57	46.76	60,495	+0.12(+0.26%)
Jul 15, 2019	46.99	46.99	46.52	46.64	94,213	-0.26(-0.56%)
Jul 12, 2019	46.39	46.95	46.35	46.90	46,958	+0.60(+1.29%)
Jul 11, 2019	46.56	46.56	46.14	46.31	54,564	-0.19(-0.42%)
Jul 10, 2019	46.83	46.83	46.42	46.50	258,425	-0.09(-0.19%)
Jul 09, 2019	46.45	46.59	46.35	46.59	51,971	-0.03(-0.07%)
Jul 08, 2019	46.93	47.03	46.56	46.62	34,218	-0.50(-1.06%)
Jul 05, 2019	46.78	47.12	46.58	47.12	60,014	+0.12(+0.25%)
Jul 03, 2019	46.80	47.05	46.78	47.00	51,017	+0.36(+0.78%)
Jul 02, 2019	46.89	46.89	46.49	46.64	130,609	-0.29(-0.62%)

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.