Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	46.88	47.41	46.66	47.12	291,051	+0.33(+0.70%)
Sep 27, 2019	47.41	47.44	46.44	46.79	285,503	-0.44(-0.93%)
Sep 26, 2019	47.20	47.63	46.73	47.23	226,092	+0.02(+0.04%)
Sep 25, 2019	46.98	47.41	46.34	47.21	219,396	+0.25(+0.52%)
Sep 24, 2019	47.35	47.66	46.88	46.96	205,289	-0.28(-0.60%)
Sep 23, 2019	48.18	48.64	47.21	47.25	179,539	-1.01(-2.10%)
Sep 20, 2019	48.78	49.22	48.25	48.26	510,681	-0.56(-1.14%)
Sep 19, 2019	48.93	49.43	48.70	48.81	146,168	-0.01(-0.02%)
Sep 18, 2019	48.33	49.01	47.89	48.82	175,155	+0.41(+0.85%)
Sep 17, 2019	47.63	48.53	47.45	48.41	410,921	+0.91(+1.92%)
Sep 16, 2019	47.93	48.08	47.42	47.50	220,769	-0.72(-1.49%)
Sep 13, 2019	48.86	48.99	47.82	48.22	136,335	-0.47(-0.97%)
Sep 12, 2019	49.10	49.40	48.64	48.70	173,986	-0.13(-0.28%)
Sep 11, 2019	47.83	48.96	47.80	48.83	189,125	+0.94(+1.95%)
Sep 10, 2019	48.06	48.19	47.10	47.89	176,635	-0.33(-0.68%)
Sep 09, 2019	48.78	49.08	47.66	48.22	258,888	-0.52(-1.06%)
Sep 06, 2019	49.44	49.76	48.70	48.74	180,846	-0.53(-1.07%)
Sep 05, 2019	48.73	49.66	48.48	49.27	219,287	+1.01(+2.09%)
Sep 04, 2019	48.65	49.05	48.23	48.26	678,632	+0.05(+0.11%)
Sep 03, 2019	48.58	49.17	47.93	48.20	284,413	-0.72(-1.47%)
Aug 30, 2019	48.74	48.98	48.57	48.92	254,639	+0.74(+1.53%)
Aug 29, 2019	48.02	48.59	47.44	48.18	126,762	+0.66(+1.39%)
Aug 28, 2019	47.24	47.99	46.71	47.52	223,863	+0.33(+0.69%)
Aug 27, 2019	47.53	47.70	46.83	47.20	171,202	-0.07(-0.15%)
Aug 26, 2019	45.91	47.40	43.61	47.27	179,122	+0.25(+0.52%)
Aug 23, 2019	48.25	48.88	46.89	47.02	264,661	-1.14(-2.38%)
Aug 22, 2019	48.70	49.74	48.16	48.17	182,992	-0.48(-0.99%)
Aug 21, 2019	48.60	48.89	48.28	48.65	163,665	+0.47(+0.98%)
Aug 20, 2019	47.70	48.43	47.51	48.18	200,575	+0.56(+1.18%)
Aug 19, 2019	48.42	48.78	47.59	47.61	181,970	-0.24(-0.49%)
Aug 16, 2019	47.21	47.95	47.10	47.85	200,891	+0.87(+1.86%)
Aug 15, 2019	45.77	46.98	45.41	46.98	294,427	+1.43(+3.15%)
Aug 14, 2019	45.24	45.93	44.72	45.54	394,985	-0.30(-0.65%)
Aug 13, 2019	45.48	46.08	45.26	45.84	250,814	+0.32(+0.70%)
Aug 12, 2019	45.62	45.97	44.95	45.52	135,563	-0.30(-0.65%)
Aug 09, 2019	46.11	46.17	45.15	45.82	290,764	-0.45(-0.98%)
Aug 08, 2019	51.48	51.93	43.30	46.28	575,260	+2.28(+5.18%)
Aug 07, 2019	44.04	44.43	38.64	44.00	206,129	-0.33(-0.74%)
Aug 06, 2019	43.87	44.38	43.45	44.33	196,456	+0.78(+1.79%)
Aug 05, 2019	44.90	44.93	43.15	43.55	254,344	-2.11(-4.61%)
Aug 02, 2019	46.37	46.59	45.29	45.65	139,765	-0.80(-1.72%)
Aug 01, 2019	46.62	47.37	46.33	46.45	200,439	-0.07(-0.16%)
Jul 31, 2019	46.98	47.77	46.39	46.52	267,097	-0.41(-0.87%)
Jul 30, 2019	47.20	47.24	46.85	46.93	162,241	-0.51(-1.07%)
Jul 29, 2019	47.24	47.87	46.88	47.44	362,460	+0.37(+0.79%)
Jul 26, 2019	46.72	47.32	46.52	47.07	200,891	+0.52(+1.11%)
Jul 25, 2019	45.90	46.59	45.55	46.55	268,810	+0.64(+1.38%)
Jul 24, 2019	44.55	45.98	43.99	45.92	350,622	+1.37(+3.08%)
Jul 23, 2019	44.52	44.55	43.28	44.54	117,214	+0.26(+0.59%)
Jul 22, 2019	44.30	44.51	44.04	44.28	286,098	+0.15(+0.35%)
Jul 19, 2019	44.52	44.90	44.04	44.13	154,854	-0.42(-0.94%)
Jul 18, 2019	43.96	44.55	43.75	44.54	323,287	+0.61(+1.38%)
Jul 17, 2019	44.46	44.48	43.83	43.94	208,238	-0.48(-1.08%)
Jul 16, 2019	44.54	44.88	44.39	44.42	210,971	-0.06(-0.14%)
Jul 15, 2019	44.50	44.56	44.01	44.48	175,193	+0.15(+0.35%)
Jul 12, 2019	44.15	44.37	43.47	44.33	152,210	+0.38(+0.87%)
Jul 11, 2019	45.02	45.20	43.84	43.94	182,364	-0.92(-2.04%)
Jul 10, 2019	44.63	45.13	44.51	44.86	212,639	+0.34(+0.75%)
Jul 09, 2019	44.50	44.71	44.24	44.53	185,773	-0.08(-0.18%)
Jul 08, 2019	44.66	45.02	43.99	44.61	116,992	-0.08(-0.18%)
Jul 05, 2019	44.60	45.27	44.21	44.69	149,787	-0.07(-0.16%)
Jul 03, 2019	44.44	44.86	44.30	44.76	79,740	+0.52(+1.17%)
Jul 02, 2019	44.31	44.67	43.90	44.24	211,824	-0.07(-0.16%)

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.