Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.16	45.99	44.97	45.86	1,094,127	+0.89(+1.97%)
Sep 27, 2019	44.98	45.31	44.72	44.97	613,368	+0.06(+0.13%)
Sep 26, 2019	45.41	45.41	44.69	44.91	624,795	-0.39(-0.85%)
Sep 25, 2019	45.01	45.38	44.49	45.30	774,281	+0.28(+0.61%)
Sep 24, 2019	45.59	46.14	44.90	45.02	882,440	-0.57(-1.24%)
Sep 23, 2019	44.77	46.05	44.70	45.59	582,402	+0.19(+0.42%)
Sep 20, 2019	45.96	46.17	45.34	45.40	728,855	-0.47(-1.03%)
Sep 19, 2019	46.02	46.36	45.86	45.87	970,195	-0.05(-0.11%)
Sep 18, 2019	46.26	46.52	45.65	45.92	762,968	-0.39(-0.84%)
Sep 17, 2019	46.01	46.41	45.48	46.31	781,463	+0.03(+0.06%)
Sep 16, 2019	45.44	46.50	45.31	46.29	1,317,418	-0.08(-0.17%)
Sep 13, 2019	46.58	46.99	46.35	46.36	736,879	-0.12(-0.26%)
Sep 12, 2019	45.97	46.67	45.56	46.48	1,146,798	+0.39(+0.84%)
Sep 11, 2019	45.94	46.17	45.20	46.10	1,212,423	+0.07(+0.15%)
Sep 10, 2019	44.99	46.03	44.99	46.03	1,280,437	+0.65(+1.44%)
Sep 09, 2019	44.85	45.56	44.60	45.37	1,488,441	+0.83(+1.87%)
Sep 06, 2019	44.76	44.81	44.35	44.54	836,200	-0.09(-0.21%)
Sep 05, 2019	43.85	44.73	43.79	44.63	1,311,290	+1.23(+2.83%)
Sep 04, 2019	43.09	43.49	42.98	43.40	1,378,387	+1.02(+2.41%)
Sep 03, 2019	42.61	42.80	41.96	42.38	1,250,081	-0.71(-1.64%)
Aug 30, 2019	43.10	43.33	42.87	43.09	818,988	+0.32(+0.74%)
Aug 29, 2019	42.42	43.08	42.38	42.77	646,540	+0.69(+1.63%)
Aug 28, 2019	41.44	42.34	41.34	42.08	584,840	+0.48(+1.16%)
Aug 27, 2019	41.81	42.10	41.50	41.60	1,150,831	+0.28(+0.67%)
Aug 26, 2019	40.86	41.37	40.70	41.32	1,074,286	+0.93(+2.30%)
Aug 23, 2019	41.17	41.72	40.27	40.40	840,038	-1.30(-3.11%)
Aug 22, 2019	41.85	42.17	41.57	41.69	562,360	+0.12(+0.28%)
Aug 21, 2019	41.36	41.82	41.29	41.58	809,445	+0.77(+1.88%)
Aug 20, 2019	41.06	41.11	40.38	40.81	771,430	-0.38(-0.91%)
Aug 19, 2019	41.20	41.44	41.05	41.19	734,798	+0.53(+1.30%)
Aug 16, 2019	40.42	40.77	39.93	40.66	1,189,594	+0.73(+1.84%)
Aug 15, 2019	40.55	40.85	39.73	39.92	1,303,815	-0.49(-1.22%)
Aug 14, 2019	41.72	41.72	40.33	40.42	1,429,397	-2.16(-5.07%)
Aug 13, 2019	42.09	43.14	41.95	42.58	2,181,229	+0.22(+0.52%)
Aug 12, 2019	42.28	42.54	42.05	42.35	1,088,583	-0.12(-0.28%)
Aug 09, 2019	42.66	42.98	42.34	42.47	1,266,229	-0.25(-0.58%)
Aug 08, 2019	40.27	43.34	40.15	42.72	1,927,720	+1.42(+3.43%)
Aug 07, 2019	39.96	41.48	39.85	41.30	1,747,676	+0.84(+2.07%)
Aug 06, 2019	40.43	41.15	39.90	40.47	2,516,184	+0.22(+0.55%)
Aug 05, 2019	40.57	40.63	39.97	40.25	1,313,650	-1.08(-2.60%)
Aug 02, 2019	41.07	41.63	40.53	41.32	1,201,781	-0.11(-0.27%)
Aug 01, 2019	43.00	43.03	41.34	41.43	1,176,608	-1.60(-3.71%)
Jul 31, 2019	43.28	43.46	42.50	43.03	1,240,660	-0.09(-0.20%)
Jul 30, 2019	42.74	43.13	42.49	43.11	969,982	-0.02(-0.04%)
Jul 29, 2019	42.78	43.17	42.61	43.13	819,957	+0.30(+0.70%)
Jul 26, 2019	42.48	42.93	42.03	42.83	610,382	+0.28(+0.66%)
Jul 25, 2019	42.70	42.91	41.94	42.55	1,035,523	-0.53(-1.23%)
Jul 24, 2019	42.28	43.37	42.28	43.08	1,120,520	+0.67(+1.59%)
Jul 23, 2019	41.90	42.67	41.81	42.41	1,138,247	+1.39(+3.39%)
Jul 22, 2019	41.32	41.90	40.94	41.01	1,194,349	-0.11(-0.27%)
Jul 19, 2019	40.79	41.45	40.79	41.13	1,350,832	+0.51(+1.26%)
Jul 18, 2019	40.60	40.92	40.53	40.61	727,575	-0.20(-0.50%)
Jul 17, 2019	41.02	41.29	40.49	40.82	966,195	-0.44(-1.06%)
Jul 16, 2019	40.32	41.63	40.11	41.25	2,136,299	+0.26(+0.62%)
Jul 15, 2019	40.78	41.06	40.34	41.00	819,134	+0.29(+0.71%)
Jul 12, 2019	40.01	41.21	39.98	40.71	921,959	+0.86(+2.16%)
Jul 11, 2019	39.95	40.08	39.53	39.85	735,118	-0.07(-0.17%)
Jul 10, 2019	40.24	40.39	39.73	39.91	950,678	+0.03(+0.09%)
Jul 09, 2019	40.15	40.17	39.49	39.88	1,411,697	-0.62(-1.54%)
Jul 08, 2019	41.12	41.39	40.37	40.50	1,171,533	-0.64(-1.56%)
Jul 05, 2019	40.80	41.31	40.70	41.14	1,013,006	+0.03(+0.08%)
Jul 03, 2019	41.43	41.94	41.10	41.11	430,396	-0.15(-0.37%)
Jul 02, 2019	41.75	42.06	41.01	41.26	1,099,420	-0.24(-0.58%)

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.