Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.40	47.61	47.08	47.15	71,730	-0.16(-0.33%)
Sep 27, 2019	47.84	47.94	47.08	47.30	49,479	-0.31(-0.64%)
Sep 26, 2019	47.79	48.11	47.44	47.61	73,801	+0.03(+0.06%)
Sep 25, 2019	47.40	47.73	47.01	47.58	158,581	+0.18(+0.37%)
Sep 24, 2019	47.58	48.33	47.27	47.41	138,564	-0.01(-0.02%)
Sep 23, 2019	47.49	47.92	47.38	47.42	113,546	-0.25(-0.52%)
Sep 20, 2019	47.21	47.85	47.10	47.66	241,356	+0.46(+0.97%)
Sep 19, 2019	47.22	47.89	47.17	47.21	93,660	+0.11(+0.22%)
Sep 18, 2019	46.84	47.41	46.80	47.10	99,444	+0.05(+0.11%)
Sep 17, 2019	46.86	47.36	46.86	47.05	65,787	+0.04(+0.07%)
Sep 16, 2019	47.23	47.36	46.71	47.01	66,853	-0.25(-0.54%)
Sep 13, 2019	47.34	47.80	46.94	47.27	98,731	-0.01(-0.02%)
Sep 12, 2019	47.01	47.38	46.65	47.28	88,831	+0.35(+0.75%)
Sep 11, 2019	46.19	47.09	45.51	46.93	123,455	+0.75(+1.63%)
Sep 10, 2019	45.47	46.25	44.80	46.17	93,276	+0.82(+1.82%)
Sep 09, 2019	45.44	45.78	44.84	45.35	82,386	-0.06(-0.14%)
Sep 06, 2019	46.05	46.10	45.32	45.41	74,219	-0.33(-0.73%)
Sep 05, 2019	45.24	46.04	45.05	45.74	117,820	+0.54(+1.20%)
Sep 04, 2019	45.13	45.23	44.80	45.20	84,677	+0.30(+0.66%)
Sep 03, 2019	44.33	45.07	44.15	44.90	81,322	+0.50(+1.13%)
Aug 30, 2019	44.77	44.89	44.03	44.40	86,418	-0.19(-0.43%)
Aug 29, 2019	43.93	44.60	43.47	44.59	68,084	+1.00(+2.29%)
Aug 28, 2019	43.69	44.04	43.45	43.59	91,461	-0.09(-0.20%)
Aug 27, 2019	43.96	44.41	43.64	43.68	94,895	-0.12(-0.28%)
Aug 26, 2019	43.52	43.86	43.35	43.80	70,584	+0.52(+1.20%)
Aug 23, 2019	44.31	44.55	43.19	43.29	88,584	-1.03(-2.32%)
Aug 22, 2019	44.68	44.71	43.88	44.31	76,689	-0.23(-0.51%)
Aug 21, 2019	44.86	44.86	44.41	44.54	60,790	-0.14(-0.31%)
Aug 20, 2019	45.02	45.02	44.37	44.68	36,455	-0.26(-0.59%)
Aug 19, 2019	45.22	45.22	44.78	44.94	58,834	+0.01(+0.02%)
Aug 16, 2019	44.67	44.95	44.60	44.94	75,701	+0.30(+0.67%)
Aug 15, 2019	44.51	44.95	44.39	44.64	67,317	+0.19(+0.43%)
Aug 14, 2019	44.94	45.04	44.31	44.44	88,586	-0.62(-1.38%)
Aug 13, 2019	44.74	45.11	44.38	45.07	91,997	+0.47(+1.05%)
Aug 12, 2019	45.72	45.72	44.44	44.60	86,567	-1.21(-2.64%)
Aug 09, 2019	46.34	46.61	45.55	45.81	82,989	-0.36(-0.77%)
Aug 08, 2019	45.62	46.39	45.31	46.16	97,076	+0.74(+1.63%)
Aug 07, 2019	45.01	45.96	43.93	45.42	99,423	+0.41(+0.91%)
Aug 06, 2019	43.39	45.21	41.90	45.01	181,353	+0.34(+0.76%)
Aug 05, 2019	45.87	46.43	44.40	44.67	110,319	-1.52(-3.30%)
Aug 02, 2019	46.64	46.64	46.03	46.20	56,933	-0.42(-0.90%)
Aug 01, 2019	46.57	47.27	46.30	46.62	87,022	+0.11(+0.24%)
Jul 31, 2019	46.63	47.49	46.33	46.50	133,698	-0.11(-0.24%)
Jul 30, 2019	46.31	46.92	46.16	46.62	86,548	+0.24(+0.51%)
Jul 29, 2019	46.48	46.68	46.08	46.38	66,323	+0.03(+0.06%)
Jul 26, 2019	45.55	46.43	45.51	46.36	82,645	+0.82(+1.80%)
Jul 25, 2019	45.69	45.80	45.31	45.54	60,521	-0.10(-0.23%)
Jul 24, 2019	45.18	45.69	44.86	45.64	89,025	+0.50(+1.10%)
Jul 23, 2019	45.01	45.28	44.86	45.15	47,269	+0.12(+0.27%)
Jul 22, 2019	45.28	45.41	44.85	45.02	67,593	-0.21(-0.46%)
Jul 19, 2019	45.73	46.01	45.22	45.23	62,213	-0.71(-1.55%)
Jul 18, 2019	45.72	45.96	45.21	45.95	79,757	+0.24(+0.51%)
Jul 17, 2019	45.83	46.16	45.62	45.71	80,208	-0.06(-0.13%)
Jul 16, 2019	45.29	45.90	45.08	45.77	61,946	+0.41(+0.90%)
Jul 15, 2019	45.61	45.66	44.89	45.36	76,525	-0.13(-0.29%)
Jul 12, 2019	45.65	45.86	45.39	45.49	80,579	-0.18(-0.40%)
Jul 11, 2019	46.03	46.14	45.42	45.68	86,884	-0.38(-0.83%)
Jul 10, 2019	46.25	46.38	45.96	46.06	59,534	-0.10(-0.21%)
Jul 09, 2019	45.97	46.19	45.65	46.16	51,953	+0.12(+0.26%)
Jul 08, 2019	46.01	46.27	45.86	46.03	64,329	+0.08(+0.17%)
Jul 05, 2019	45.79	46.12	44.94	45.96	61,984	-0.03(-0.08%)
Jul 03, 2019	45.82	46.23	45.70	45.99	44,766	+0.33(+0.72%)
Jul 02, 2019	45.51	45.86	45.23	45.66	75,934	+0.16(+0.34%)

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.