Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.14	45.98	44.95	45.84	1,094,539	+0.89(+1.97%)
Sep 27, 2019	44.96	45.29	44.70	44.95	613,600	+0.06(+0.13%)
Sep 26, 2019	45.39	45.39	44.67	44.89	625,030	-0.39(-0.85%)
Sep 25, 2019	45.00	45.37	44.47	45.28	774,573	+0.28(+0.61%)
Sep 24, 2019	45.57	46.12	44.88	45.00	882,773	-0.57(-1.24%)
Sep 23, 2019	44.76	46.04	44.69	45.57	582,622	+0.19(+0.42%)
Sep 20, 2019	45.94	46.16	45.32	45.38	729,130	-0.47(-1.03%)
Sep 19, 2019	46.00	46.35	45.84	45.86	970,560	-0.05(-0.11%)
Sep 18, 2019	46.24	46.50	45.63	45.91	763,256	-0.39(-0.84%)
Sep 17, 2019	45.99	46.39	45.46	46.29	781,758	+0.03(+0.06%)
Sep 16, 2019	45.43	46.48	45.30	46.27	1,317,915	-0.08(-0.17%)
Sep 13, 2019	46.56	46.97	46.34	46.35	737,157	-0.12(-0.26%)
Sep 12, 2019	45.95	46.65	45.55	46.47	1,147,230	+0.39(+0.84%)
Sep 11, 2019	45.92	46.16	45.18	46.08	1,212,880	+0.07(+0.15%)
Sep 10, 2019	44.97	46.01	44.97	46.01	1,280,919	+0.65(+1.44%)
Sep 09, 2019	44.83	45.54	44.58	45.36	1,489,002	+0.83(+1.87%)
Sep 06, 2019	44.75	44.80	44.33	44.52	836,515	-0.09(-0.21%)
Sep 05, 2019	43.84	44.71	43.78	44.62	1,311,784	+1.23(+2.83%)
Sep 04, 2019	43.07	43.47	42.97	43.39	1,378,907	+1.02(+2.41%)
Sep 03, 2019	42.59	42.79	41.94	42.37	1,250,552	-0.70(-1.64%)
Aug 30, 2019	43.09	43.31	42.86	43.07	819,296	+0.32(+0.74%)
Aug 29, 2019	42.40	43.06	42.37	42.75	646,783	+0.69(+1.63%)
Aug 28, 2019	41.42	42.32	41.32	42.06	585,060	+0.48(+1.16%)
Aug 27, 2019	41.79	42.08	41.48	41.58	1,151,265	+0.28(+0.67%)
Aug 26, 2019	40.84	41.35	40.68	41.31	1,074,691	+0.93(+2.30%)
Aug 23, 2019	41.15	41.70	40.25	40.38	840,355	-1.30(-3.11%)
Aug 22, 2019	41.83	42.15	41.56	41.68	562,572	+0.12(+0.28%)
Aug 21, 2019	41.34	41.80	41.27	41.56	809,750	+0.77(+1.88%)
Aug 20, 2019	41.04	41.09	40.37	40.79	771,721	-0.38(-0.91%)
Aug 19, 2019	41.19	41.43	41.03	41.17	735,075	+0.53(+1.30%)
Aug 16, 2019	40.40	40.75	39.92	40.64	1,190,043	+0.73(+1.84%)
Aug 15, 2019	40.53	40.84	39.72	39.91	1,304,306	-0.49(-1.22%)
Aug 14, 2019	41.71	41.71	40.32	40.40	1,429,936	-2.16(-5.07%)
Aug 13, 2019	42.07	43.12	41.94	42.56	2,182,051	+0.22(+0.52%)
Aug 12, 2019	42.26	42.53	42.03	42.34	1,088,993	-0.12(-0.28%)
Aug 09, 2019	42.65	42.96	42.32	42.46	1,266,706	-0.25(-0.58%)
Aug 08, 2019	40.26	43.33	40.14	42.71	1,928,447	+1.42(+3.43%)
Aug 07, 2019	39.95	41.47	39.84	41.29	1,748,335	+0.84(+2.07%)
Aug 06, 2019	40.42	41.14	39.88	40.45	2,517,133	+0.22(+0.55%)
Aug 05, 2019	40.56	40.62	39.96	40.23	1,314,145	-1.07(-2.60%)
Aug 02, 2019	41.06	41.61	40.51	41.31	1,202,234	-0.11(-0.27%)
Aug 01, 2019	42.99	43.01	41.32	41.42	1,177,052	-1.60(-3.71%)
Jul 31, 2019	43.26	43.44	42.48	43.01	1,241,128	-0.09(-0.20%)
Jul 30, 2019	42.72	43.11	42.47	43.10	970,348	-0.02(-0.04%)
Jul 29, 2019	42.76	43.16	42.60	43.11	820,266	+0.30(+0.70%)
Jul 26, 2019	42.47	42.92	42.01	42.82	610,612	+0.28(+0.66%)
Jul 25, 2019	42.69	42.89	41.92	42.53	1,035,914	-0.53(-1.23%)
Jul 24, 2019	42.26	43.35	42.26	43.06	1,120,942	+0.67(+1.59%)
Jul 23, 2019	41.89	42.65	41.79	42.39	1,138,676	+1.39(+3.39%)
Jul 22, 2019	41.31	41.88	40.93	41.00	1,194,800	-0.11(-0.27%)
Jul 19, 2019	40.78	41.43	40.78	41.11	1,351,341	+0.51(+1.26%)
Jul 18, 2019	40.58	40.91	40.51	40.60	727,849	-0.20(-0.50%)
Jul 17, 2019	41.01	41.27	40.47	40.80	966,559	-0.44(-1.06%)
Jul 16, 2019	40.31	41.61	40.09	41.24	2,137,105	+0.26(+0.62%)
Jul 15, 2019	40.76	41.04	40.33	40.98	819,442	+0.29(+0.71%)
Jul 12, 2019	39.99	41.20	39.97	40.69	922,306	+0.86(+2.16%)
Jul 11, 2019	39.93	40.06	39.51	39.83	735,395	-0.07(-0.17%)
Jul 10, 2019	40.22	40.38	39.71	39.90	951,036	+0.03(+0.09%)
Jul 09, 2019	40.14	40.15	39.47	39.86	1,412,230	-0.62(-1.54%)
Jul 08, 2019	41.10	41.37	40.35	40.49	1,171,975	-0.64(-1.56%)
Jul 05, 2019	40.79	41.30	40.68	41.13	1,013,388	+0.03(+0.08%)
Jul 03, 2019	41.42	41.93	41.08	41.09	430,558	-0.15(-0.37%)
Jul 02, 2019	41.73	42.05	40.99	41.25	1,099,834	-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.