Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.64	45.71	45.37	45.57	29,496	+0.55(+1.22%)
Sep 27, 2019	45.42	45.50	44.96	45.02	31,400	-0.09(-0.20%)
Sep 26, 2019	45.34	45.44	45.01	45.11	25,445	-0.41(-0.90%)
Sep 25, 2019	45.24	45.53	44.98	45.52	38,469	+0.38(+0.84%)
Sep 24, 2019	45.33	45.38	44.91	45.14	299,099	-0.54(-1.18%)
Sep 23, 2019	45.57	45.82	45.55	45.68	36,665	+0.28(+0.62%)
Sep 20, 2019	45.64	45.70	45.40	45.40	38,600	-0.31(-0.68%)
Sep 19, 2019	46.05	46.16	45.71	45.71	36,043	-0.57(-1.23%)
Sep 18, 2019	46.55	46.55	46.00	46.28	25,547	-0.21(-0.45%)
Sep 17, 2019	46.04	46.57	45.95	46.49	27,870	-0.23(-0.49%)
Sep 16, 2019	46.85	47.17	46.59	46.72	28,173	-0.31(-0.66%)
Sep 13, 2019	47.20	47.38	47.02	47.03	24,400	-0.26(-0.55%)
Sep 12, 2019	47.65	47.65	47.23	47.29	30,728	-0.42(-0.88%)
Sep 11, 2019	47.40	47.76	47.32	47.71	30,415	-0.06(-0.13%)
Sep 10, 2019	48.04	48.30	47.67	47.77	58,813	+1.66(+3.60%)
Sep 09, 2019	45.95	46.16	45.53	46.11	42,286	+0.74(+1.63%)
Sep 06, 2019	45.22	45.53	45.11	45.37	23,800	+0.48(+1.07%)
Sep 05, 2019	45.12	45.30	44.80	44.89	38,280	-0.42(-0.93%)
Sep 04, 2019	44.92	45.33	44.92	45.31	54,935	+0.52(+1.16%)
Sep 03, 2019	44.73	44.79	44.38	44.79	36,562	+0.12(+0.27%)
Aug 30, 2019	44.94	45.02	44.58	44.67	35,500	-0.16(-0.36%)
Aug 29, 2019	44.71	44.88	44.69	44.83	30,591	+0.25(+0.56%)
Aug 28, 2019	44.57	44.74	44.52	44.58	40,251	-0.18(-0.40%)
Aug 27, 2019	44.98	45.08	44.61	44.76	50,450	-0.16(-0.36%)
Aug 26, 2019	45.01	45.26	44.83	44.92	42,594	+0.38(+0.85%)
Aug 23, 2019	45.43	45.43	44.54	44.54	44,100	-0.36(-0.80%)
Aug 22, 2019	45.10	45.44	44.44	44.90	43,479	-0.50(-1.10%)
Aug 21, 2019	45.46	45.52	45.16	45.40	38,168	+0.45(+1.00%)
Aug 20, 2019	45.00	45.43	44.95	44.95	43,344	+0.14(+0.31%)
Aug 19, 2019	45.48	45.48	44.64	44.81	37,469	-0.82(-1.80%)
Aug 16, 2019	45.77	45.88	45.61	45.63	51,100	+0.26(+0.57%)
Aug 15, 2019	45.53	45.73	45.20	45.37	67,858	+2.32(+5.39%)
Aug 14, 2019	43.08	43.33	42.88	43.05	59,221	-0.49(-1.13%)
Aug 13, 2019	43.02	43.76	43.02	43.54	36,911	+0.46(+1.07%)
Aug 12, 2019	43.07	43.32	42.86	43.08	21,356	-0.54(-1.24%)
Aug 09, 2019	43.49	43.93	43.38	43.62	43,300	+0.49(+1.14%)
Aug 08, 2019	43.05	43.19	42.92	43.13	24,047	+0.31(+0.72%)
Aug 07, 2019	42.62	42.84	42.34	42.82	39,801	-0.33(-0.76%)
Aug 06, 2019	43.06	43.20	42.55	43.15	65,595	+0.59(+1.39%)
Aug 05, 2019	42.78	42.92	42.46	42.56	42,369	-1.09(-2.50%)
Aug 02, 2019	43.63	43.70	43.27	43.65	32,600	-0.26(-0.59%)
Aug 01, 2019	44.74	45.08	43.87	43.91	38,028	-0.83(-1.86%)
Jul 31, 2019	44.76	45.10	44.62	44.74	29,664	-0.26(-0.58%)
Jul 30, 2019	45.22	45.30	44.91	45.00	50,523	-0.39(-0.86%)
Jul 29, 2019	44.87	45.40	44.87	45.39	29,092	-0.19(-0.42%)
Jul 26, 2019	45.71	45.83	45.37	45.58	30,400	-0.59(-1.28%)
Jul 25, 2019	46.46	46.46	46.12	46.17	14,550	-0.48(-1.03%)
Jul 24, 2019	46.79	46.86	46.64	46.65	22,762	-0.55(-1.17%)
Jul 23, 2019	47.04	47.22	46.76	47.20	39,766	+0.36(+0.77%)
Jul 22, 2019	47.08	47.16	46.77	46.84	41,445	-0.83(-1.74%)
Jul 19, 2019	47.81	47.86	47.65	47.67	22,600	+0.03(+0.06%)
Jul 18, 2019	47.53	47.85	47.48	47.64	14,123	+0.40(+0.85%)
Jul 17, 2019	47.61	47.61	47.24	47.24	23,263	-0.14(-0.30%)
Jul 16, 2019	47.74	47.85	47.37	47.38	37,423	-0.36(-0.75%)
Jul 15, 2019	47.71	47.74	47.42	47.74	26,536	-0.09(-0.19%)
Jul 12, 2019	48.20	48.20	47.54	47.83	38,300	-0.91(-1.87%)
Jul 11, 2019	49.17	49.17	48.41	48.74	24,865	-0.50(-1.02%)
Jul 10, 2019	49.58	49.58	49.20	49.24	20,150	-0.18(-0.36%)
Jul 09, 2019	49.14	49.50	49.14	49.42	40,552	+0.26(+0.53%)
Jul 08, 2019	49.13	50.34	48.78	49.16	89,497	-0.86(-1.72%)
Jul 05, 2019	49.76	50.02	49.51	50.02	60,200	-0.66(-1.30%)
Jul 03, 2019	50.31	50.68	50.11	50.68	21,800	+0.31(+0.62%)
Jul 02, 2019	50.55	50.83	50.25	50.37	28,898	-0.47(-0.92%)

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.