Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	43.45	43.52	43.41	43.45	21,319	+0.07(+0.17%)
Sep 27, 2019	43.47	43.47	43.35	43.38	8,655	-0.12(-0.28%)
Sep 26, 2019	43.47	43.53	43.36	43.50	992	+0.02(+0.05%)
Sep 25, 2019	43.41	43.48	43.41	43.48	488	+0.05(+0.13%)
Sep 24, 2019	43.56	43.59	43.43	43.43	2,248	-0.12(-0.27%)
Sep 23, 2019	43.52	43.54	43.49	43.54	436	-0.03(-0.07%)
Sep 20, 2019	43.57	43.57	43.57	43.57	104	-0.03(-0.08%)
Sep 19, 2019	43.63	43.69	43.61	43.61	5,020	-0.02(-0.05%)
Sep 18, 2019	43.62	43.67	43.56	43.63	5,923	-0.02(-0.04%)
Sep 17, 2019	43.69	43.69	43.61	43.65	2,729	-0.04(-0.09%)
Sep 16, 2019	43.72	43.78	43.63	43.69	1,535	-0.04(-0.08%)
Sep 13, 2019	43.69	43.77	43.68	43.73	6,692	+0.03(+0.08%)
Sep 12, 2019	43.62	43.79	43.60	43.69	9,960	+0.18(+0.42%)
Sep 11, 2019	43.43	43.75	43.43	43.51	10,999	+0.16(+0.38%)
Sep 10, 2019	43.33	43.36	43.30	43.35	2,191	-0.01(-0.02%)
Sep 09, 2019	43.33	43.37	43.30	43.36	2,230	+0.08(+0.19%)
Sep 06, 2019	43.27	43.27	43.27	43.27	104	+0.05(+0.11%)
Sep 05, 2019	43.17	43.27	43.17	43.23	6,116	+0.21(+0.48%)
Sep 04, 2019	42.98	43.20	42.97	43.02	5,429	+0.20(+0.46%)
Sep 03, 2019	42.84	42.85	42.80	42.83	1,987	-0.05(-0.12%)
Aug 30, 2019	42.85	42.90	42.85	42.88	1,464	+0.03(+0.06%)
Aug 29, 2019	42.84	42.99	42.80	42.85	11,025	+0.16(+0.37%)
Aug 28, 2019	42.70	42.74	42.69	42.69	1,178	+0.02(+0.05%)
Aug 27, 2019	42.78	42.78	42.67	42.67	1,139	-0.01(-0.03%)
Aug 26, 2019	42.70	42.70	42.51	42.69	6,313	+0.05(+0.13%)
Aug 23, 2019	42.92	42.92	42.61	42.63	1,464	-0.27(-0.64%)
Aug 22, 2019	42.92	42.94	42.87	42.91	1,287	-0.03(-0.06%)
Aug 21, 2019	42.95	42.95	42.93	42.93	257	+0.09(+0.22%)
Aug 20, 2019	42.86	42.86	42.84	42.84	449	-0.05(-0.11%)
Aug 19, 2019	42.80	43.05	42.80	42.89	1,546	+0.14(+0.34%)
Aug 16, 2019	42.64	42.75	42.64	42.75	3,450	+0.21(+0.49%)
Aug 15, 2019	42.53	42.58	42.47	42.53	6,907	+0.00(+0.00%)
Aug 14, 2019	42.62	42.64	42.53	42.53	1,871	-0.35(-0.82%)
Aug 13, 2019	42.89	42.89	42.89	42.89	254	+0.11(+0.27%)
Aug 12, 2019	42.83	42.83	42.77	42.77	808	-0.19(-0.44%)
Aug 09, 2019	42.93	42.97	42.89	42.96	6,797	-0.08(-0.18%)
Aug 08, 2019	42.96	43.04	42.74	43.04	1,645	+0.19(+0.45%)
Aug 07, 2019	42.75	42.85	42.75	42.85	2,153	+0.09(+0.22%)
Aug 06, 2019	42.74	42.75	42.67	42.75	6,651	+0.13(+0.32%)
Aug 05, 2019	42.87	42.87	42.23	42.62	14,253	-0.48(-1.11%)
Aug 02, 2019	43.11	43.15	43.06	43.10	5,437	-0.17(-0.40%)
Aug 01, 2019	45.41	45.62	43.08	43.27	9,081	-0.13(-0.30%)
Jul 31, 2019	43.50	43.54	43.04	43.40	5,835	-0.10(-0.22%)
Jul 30, 2019	43.50	43.50	43.50	43.50	110	-0.11(-0.24%)
Jul 29, 2019	43.63	43.63	43.60	43.60	440	-0.02(-0.04%)
Jul 26, 2019	43.64	43.66	43.62	43.62	732	+0.02(+0.05%)
Jul 25, 2019	43.60	43.60	43.60	43.60	456	-0.08(-0.19%)
Jul 24, 2019	43.60	43.68	43.59	43.68	1,289	+0.02(+0.06%)
Jul 23, 2019	43.75	43.77	43.21	43.65	12,399	+0.16(+0.37%)
Jul 22, 2019	43.53	43.53	43.49	43.49	599	+0.09(+0.22%)
Jul 19, 2019	43.42	43.62	43.40	43.40	47,057	-0.11(-0.25%)
Jul 18, 2019	43.44	43.51	43.40	43.51	474	-0.01(-0.03%)
Jul 17, 2019	43.51	43.60	43.51	43.52	409	-0.05(-0.11%)
Jul 16, 2019	43.65	43.65	43.57	43.57	484	-0.01(-0.03%)
Jul 15, 2019	43.46	43.65	43.46	43.58	1,037	+0.03(+0.06%)
Jul 12, 2019	43.47	43.55	43.47	43.55	313	+0.01(+0.03%)
Jul 11, 2019	43.51	43.62	43.51	43.54	1,154	+0.03(+0.07%)
Jul 10, 2019	43.45	43.61	43.45	43.51	2,525	+0.00(+0.00%)
Jul 09, 2019	43.48	43.51	43.45	43.51	2,319	-0.10(-0.23%)
Jul 08, 2019	43.51	43.61	43.51	43.61	673	-0.03(-0.08%)
Jul 05, 2019	43.74	43.74	43.64	43.64	209	+0.02(+0.04%)
Jul 03, 2019	43.60	43.63	43.60	43.63	627	+0.08(+0.18%)
Jul 02, 2019	43.55	43.62	43.51	43.55	585	-0.08(-0.19%)

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.