Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	46.77	46.99	46.17	46.47	203,419	-0.11(-0.23%)
Sep 27, 2019	46.52	47.18	46.25	46.58	135,049	+0.31(+0.68%)
Sep 26, 2019	46.81	47.00	46.19	46.27	105,136	-0.68(-1.46%)
Sep 25, 2019	46.33	47.00	45.94	46.95	152,194	+0.82(+1.78%)
Sep 24, 2019	47.01	47.07	45.99	46.13	216,069	-0.75(-1.60%)
Sep 23, 2019	46.66	47.23	46.28	46.88	153,344	-0.09(-0.19%)
Sep 20, 2019	47.41	47.85	46.85	46.97	648,420	-0.42(-0.88%)
Sep 19, 2019	47.49	48.19	47.19	47.38	291,108	-0.21(-0.45%)
Sep 18, 2019	46.85	47.80	46.85	47.60	285,026	+0.36(+0.77%)
Sep 17, 2019	47.40	47.59	46.67	47.23	149,251	-0.47(-0.98%)
Sep 16, 2019	46.64	47.91	46.56	47.70	245,152	+0.60(+1.28%)
Sep 13, 2019	46.66	47.53	46.40	47.10	390,999	+0.91(+1.97%)
Sep 12, 2019	46.52	46.70	45.86	46.19	210,976	-0.38(-0.82%)
Sep 11, 2019	46.03	46.87	45.23	46.57	270,695	+0.75(+1.64%)
Sep 10, 2019	45.59	46.66	45.59	45.82	377,755	+0.49(+1.07%)
Sep 09, 2019	44.16	45.62	44.12	45.33	338,155	+1.47(+3.34%)
Sep 06, 2019	44.26	44.27	43.72	43.87	195,499	-0.33(-0.74%)
Sep 05, 2019	43.79	44.60	43.64	44.20	286,104	+1.09(+2.52%)
Sep 04, 2019	43.07	44.01	42.76	43.11	243,524	+0.58(+1.37%)
Sep 03, 2019	42.96	43.00	42.03	42.53	458,382	-0.68(-1.57%)
Aug 30, 2019	43.68	44.65	43.03	43.21	434,808	-0.08(-0.18%)
Aug 29, 2019	43.01	43.61	43.01	43.29	550,522	+0.69(+1.62%)
Aug 28, 2019	42.35	43.37	42.35	42.60	332,581	+0.11(+0.27%)
Aug 27, 2019	43.61	43.87	42.17	42.48	268,265	-0.82(-1.90%)
Aug 26, 2019	43.52	43.59	43.01	43.30	213,356	+0.26(+0.60%)
Aug 23, 2019	44.17	45.02	42.89	43.05	265,798	-1.34(-3.02%)
Aug 22, 2019	44.96	45.15	44.36	44.39	150,470	-0.27(-0.59%)
Aug 21, 2019	44.88	44.88	44.39	44.65	112,376	+0.27(+0.60%)
Aug 20, 2019	44.68	44.74	44.23	44.39	76,158	-0.45(-1.00%)
Aug 19, 2019	45.09	45.09	44.46	44.84	157,753	+0.68(+1.54%)
Aug 16, 2019	43.78	44.65	43.71	44.16	172,859	+0.74(+1.71%)
Aug 15, 2019	43.79	44.05	43.12	43.42	169,713	-0.36(-0.83%)
Aug 14, 2019	43.86	44.16	43.28	43.78	130,492	-1.17(-2.59%)
Aug 13, 2019	44.43	45.69	43.97	44.95	187,352	+0.49(+1.11%)
Aug 12, 2019	44.87	45.11	44.41	44.45	108,235	-0.87(-1.91%)
Aug 09, 2019	45.47	45.52	44.31	45.32	99,844	-0.34(-0.75%)
Aug 08, 2019	45.08	45.84	44.84	45.66	137,867	+1.06(+2.38%)
Aug 07, 2019	44.21	44.80	43.28	44.60	198,788	-0.50(-1.12%)
Aug 06, 2019	45.48	45.58	44.37	45.11	317,155	+0.05(+0.12%)
Aug 05, 2019	46.00	46.32	44.16	45.05	314,098	-1.98(-4.21%)
Aug 02, 2019	48.23	48.23	46.73	47.03	413,866	-0.95(-1.99%)
Aug 01, 2019	49.95	50.25	47.69	47.99	315,542	-1.97(-3.94%)
Jul 31, 2019	50.12	50.67	49.82	49.95	301,877	-0.34(-0.68%)
Jul 30, 2019	48.86	50.33	48.85	50.30	203,736	+1.00(+2.03%)
Jul 29, 2019	50.07	50.24	49.24	49.30	139,290	-0.78(-1.56%)
Jul 26, 2019	49.76	50.22	49.02	50.08	163,078	+0.55(+1.10%)
Jul 25, 2019	50.49	50.54	49.37	49.53	233,244	-0.85(-1.69%)
Jul 24, 2019	48.30	50.41	48.14	50.39	275,468	+1.69(+3.47%)
Jul 23, 2019	47.76	48.86	46.05	48.70	596,999	+0.25(+0.51%)
Jul 22, 2019	49.21	49.29	48.39	48.45	271,742	-0.95(-1.92%)
Jul 19, 2019	48.86	49.59	48.79	49.40	134,193	+0.35(+0.72%)
Jul 18, 2019	48.41	49.23	48.28	49.05	177,352	+0.63(+1.31%)
Jul 17, 2019	48.64	48.77	48.13	48.42	249,348	-0.47(-0.97%)
Jul 16, 2019	48.80	49.45	48.55	48.89	162,293	+0.15(+0.31%)
Jul 15, 2019	49.59	49.59	48.51	48.74	207,181	-0.82(-1.65%)
Jul 12, 2019	49.01	49.89	48.71	49.56	137,832	+0.48(+0.99%)
Jul 11, 2019	48.68	49.16	48.28	49.08	124,498	+0.61(+1.25%)
Jul 10, 2019	49.11	49.17	48.33	48.47	171,558	-0.58(-1.18%)
Jul 09, 2019	48.66	49.15	48.57	49.05	127,544	-0.13(-0.27%)
Jul 08, 2019	49.33	49.78	48.83	49.18	221,515	-0.63(-1.27%)
Jul 05, 2019	49.08	49.92	49.08	49.81	109,401	+0.88(+1.80%)
Jul 03, 2019	48.79	49.26	48.65	48.93	71,531	+0.30(+0.61%)
Jul 02, 2019	48.80	49.07	48.30	48.64	142,234	-0.19(-0.40%)

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.