Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2019		44.99	44.99		0	+0.00(+0.00%)
Oct 16, 2019	45.05	45.05	45.00	45.00	279,915	-0.02(-0.04%)
Oct 15, 2019	45.13	45.13	45.00	45.02	219,732	-0.11(-0.25%)
Oct 14, 2019	45.04	45.23	45.00	45.13	113,009	+0.09(+0.19%)
Oct 11, 2019	45.16	45.23	45.02	45.05	157,400	-0.10(-0.21%)
Oct 10, 2019	45.65	45.65	45.10	45.15	267,856	-0.53(-1.17%)
Oct 09, 2019	45.40	45.70	45.22	45.68	654,821	+0.03(+0.07%)
Oct 08, 2019	45.42	45.73	45.40	45.65	682,081	+0.16(+0.35%)
Oct 07, 2019	45.36	45.61	45.25	45.49	447,141	+0.03(+0.07%)
Oct 04, 2019	45.14	45.51	45.10	45.46	301,100	+0.30(+0.66%)
Oct 03, 2019	45.07	45.27	45.07	45.16	260,563	+0.09(+0.20%)
Oct 02, 2019	45.03	45.10	44.98	45.07	332,870	+0.03(+0.07%)
Oct 01, 2019	45.03	45.06	44.93	45.04	377,693	+0.03(+0.07%)
Sep 30, 2019	45.02	45.09	44.97	45.01	423,984	-0.04(-0.09%)
Sep 27, 2019	44.96	45.12	44.94	45.05	479,100	+0.11(+0.24%)
Sep 26, 2019	44.94	45.05	44.94	44.94	119,551	-0.11(-0.24%)
Sep 25, 2019	45.02	45.05	44.94	45.05	242,821	+0.11(+0.24%)
Sep 24, 2019	45.06	45.06	44.85	44.94	171,358	+0.00(+0.00%)
Sep 23, 2019	44.88	45.03	44.77	44.94	180,775	+0.00(+0.00%)
Sep 20, 2019	45.05	45.09	44.81	44.94	416,700	-0.01(-0.02%)
Sep 19, 2019	45.14	45.20	44.94	44.95	209,337	-0.19(-0.42%)
Sep 18, 2019	45.20	45.23	45.11	45.14	66,247	-0.07(-0.15%)
Sep 17, 2019	45.14	45.22	45.06	45.21	149,593	+0.07(+0.16%)
Sep 16, 2019	45.14	45.26	45.06	45.14	85,268	-0.06(-0.13%)
Sep 13, 2019	45.18	45.27	45.17	45.20	75,500	+0.03(+0.07%)
Sep 12, 2019	45.08	45.30	45.04	45.17	132,315	+0.15(+0.33%)
Sep 11, 2019	45.05	45.05	44.96	45.02	186,914	-0.01(-0.02%)
Sep 10, 2019	45.02	45.10	44.99	45.03	158,031	+0.03(+0.07%)
Sep 09, 2019	45.02	45.04	44.97	45.00	132,225	+0.01(+0.02%)
Sep 06, 2019	45.08	45.08	44.99	44.99	118,200	-0.03(-0.07%)
Sep 05, 2019	45.04	45.09	44.97	45.02	184,851	+0.02(+0.04%)
Sep 04, 2019	45.00	45.09	44.97	45.00	178,263	+0.04(+0.09%)
Sep 03, 2019	44.99	45.05	44.94	44.96	306,420	-0.06(-0.13%)
Aug 30, 2019	45.05	45.07	45.00	45.02	101,600	-0.02(-0.04%)
Aug 29, 2019	45.10	45.10	45.00	45.04	90,675	-0.06(-0.13%)
Aug 28, 2019	45.06	45.10	45.03	45.10	60,904	+0.03(+0.07%)
Aug 27, 2019	45.10	45.10	45.02	45.07	132,578	+0.03(+0.07%)
Aug 26, 2019	45.10	45.10	45.00	45.04	80,263	+0.03(+0.07%)
Aug 23, 2019	45.01	45.08	44.97	45.01	217,800	+0.00(+0.00%)
Aug 22, 2019	45.10	45.10	45.01	45.01	60,442	-0.04(-0.09%)
Aug 21, 2019	45.13	45.13	45.02	45.05	76,384	+0.03(+0.07%)
Aug 20, 2019	45.03	45.09	45.00	45.02	72,429	+0.01(+0.02%)
Aug 19, 2019	45.23	45.23	45.00	45.01	40,870	-0.09(-0.20%)
Aug 16, 2019	45.16	45.26	45.10	45.10	258,800	+0.10(+0.22%)
Aug 15, 2019	44.98	45.10	44.97	45.00	39,786	+0.03(+0.07%)
Aug 14, 2019	45.05	45.06	44.86	44.97	102,375	-0.23(-0.51%)
Aug 13, 2019	45.06	45.20	45.00	45.20	52,839	+0.13(+0.29%)
Aug 12, 2019	45.10	45.12	45.05	45.07	122,398	-0.03(-0.07%)
Aug 09, 2019	45.11	45.15	45.07	45.10	108,900	+0.01(+0.02%)
Aug 08, 2019	45.14	45.20	45.09	45.09	99,413	+0.01(+0.02%)
Aug 07, 2019	45.10	45.15	45.03	45.08	125,554	-0.02(-0.04%)
Aug 06, 2019	45.08	45.14	45.05	45.10	175,015	+0.00(+0.00%)
Aug 05, 2019	45.08	45.19	45.04	45.10	224,713	-0.07(-0.15%)
Aug 02, 2019	45.14	45.25	45.10	45.17	90,600	+0.02(+0.04%)
Aug 01, 2019	45.20	45.25	45.06	45.15	107,361	+0.07(+0.16%)
Jul 31, 2019	45.37	45.44	45.07	45.08	117,483	-0.36(-0.79%)
Jul 30, 2019	45.34	45.45	45.34	45.44	88,502	-0.01(-0.02%)
Jul 29, 2019	45.47	45.50	45.39	45.45	83,883	+0.05(+0.11%)
Jul 26, 2019	45.43	45.50	45.35	45.40	411,500	+0.03(+0.07%)
Jul 25, 2019	45.42	45.47	45.24	45.37	103,255	-0.06(-0.13%)
Jul 24, 2019	45.35	45.53	45.35	45.43	164,978	-0.02(-0.04%)
Jul 23, 2019	45.22	45.60	45.22	45.45	53,972	+0.35(+0.78%)
Jul 22, 2019	45.25	45.26	45.10	45.10	70,443	-0.21(-0.46%)
Jul 19, 2019	45.15	45.35	45.14	45.31	67,900	+0.06(+0.13%)
Jul 18, 2019	45.12	45.29	45.05	45.25	204,275	+0.20(+0.44%)
Jul 17, 2019	45.02	45.13	45.00	45.05	220,815	+0.03(+0.07%)
Jul 16, 2019	45.00	45.19	45.00	45.02	101,991	+0.02(+0.04%)
Jul 15, 2019	45.01	45.16	45.00	45.00	135,205	-0.35(-0.77%)
Jul 12, 2019	44.97	45.38	44.96	45.35	161,900	+0.35(+0.78%)
Jul 11, 2019	44.90	45.03	44.85	45.00	153,576	+0.04(+0.09%)
Jul 10, 2019	44.90	45.05	44.84	44.96	93,886	+0.09(+0.20%)
Jul 09, 2019	44.78	44.93	44.75	44.87	124,778	+0.12(+0.27%)
Jul 08, 2019	44.77	44.92	44.70	44.75	315,311	-0.01(-0.02%)
Jul 05, 2019	44.77	44.92	44.70	44.76	92,100	-0.10(-0.22%)
Jul 03, 2019	44.76	45.04	44.66	44.86	205,400	-0.30(-0.66%)
Jul 02, 2019	45.02	45.38	44.92	45.16	156,218	+0.16(+0.36%)
Jul 01, 2019	45.27	45.27	44.81	45.00	87,553	+0.11(+0.25%)
Jun 28, 2019	44.77	45.24	44.77	44.89	180,400	+0.15(+0.34%)
Jun 27, 2019	44.81	44.92	44.64	44.74	123,476	-0.06(-0.13%)
Jun 26, 2019	44.81	44.95	44.75	44.80	56,384	+0.05(+0.11%)
Jun 25, 2019	44.66	44.94	44.51	44.75	205,583	+0.24(+0.54%)
Jun 24, 2019	44.98	45.09	44.47	44.51	104,242	-0.27(-0.60%)
Jun 21, 2019	44.86	45.10	44.51	44.78	253,100	-0.23(-0.51%)
Jun 20, 2019	45.08	45.17	44.80	45.01	45,651	+0.01(+0.02%)
Jun 19, 2019	45.03	45.19	45.00	45.00	51,091	-0.04(-0.09%)
Jun 18, 2019	45.18	45.18	44.92	45.04	62,089	-0.19(-0.42%)
Jun 17, 2019	45.14	45.35	45.10	45.23	82,517	+0.13(+0.29%)
Jun 14, 2019	45.10	45.25	45.10	45.10	51,700	+0.02(+0.04%)
Jun 13, 2019	45.30	45.40	44.92	45.08	218,548	-0.17(-0.38%)
Jun 12, 2019	45.21	45.40	45.02	45.25	89,513	+0.05(+0.11%)
Jun 11, 2019	45.13	45.40	45.13	45.20	47,062	+0.15(+0.33%)
Jun 10, 2019	44.92	45.17	44.83	45.05	35,015	+0.13(+0.29%)
Jun 07, 2019	44.72	45.11	44.72	44.92	72,200	+0.30(+0.67%)
Jun 06, 2019	44.65	44.78	44.58	44.62	171,049	-0.02(-0.04%)
Jun 05, 2019	44.68	44.93	44.60	44.64	182,762	-0.04(-0.09%)
Jun 04, 2019	44.70	44.93	44.64	44.68	80,497	+0.04(+0.09%)
Jun 03, 2019	44.65	45.00	44.59	44.64	232,675	-0.12(-0.27%)
May 31, 2019	44.76	44.92	44.59	44.76	148,500	-0.13(-0.29%)
May 30, 2019	44.90	45.30	44.66	44.89	219,014	+0.21(+0.47%)
May 29, 2019	44.76	44.96	44.51	44.68	294,631	-0.14(-0.31%)
May 28, 2019	44.90	44.94	44.45	44.82	292,384	-0.08(-0.18%)
May 24, 2019	45.00	45.00	44.57	44.90	302,279	-0.16(-0.35%)
May 23, 2019	44.51	45.13	44.40	45.06	900,937	+0.45(+1.00%)
May 22, 2019	44.27	44.81	44.26	44.61	1,319,703	+0.99(+2.27%)
May 21, 2019	43.56	44.06	43.49	43.62	64,784	+0.14(+0.32%)
May 20, 2019	43.17	43.65	43.17	43.48	78,004	+0.21(+0.48%)
May 17, 2019	43.03	43.47	42.83	43.28	93,110	+0.10(+0.23%)
May 16, 2019	43.40	43.66	43.06	43.18	86,841	-0.21(-0.48%)
May 15, 2019	43.24	44.17	43.06	43.38	156,640	-0.04(-0.09%)
May 14, 2019	43.24	43.91	43.22	43.42	52,051	+0.18(+0.41%)
May 13, 2019	43.13	43.34	42.78	43.25	60,707	-0.23(-0.52%)
May 10, 2019	42.80	43.66	42.50	43.47	101,905	+0.63(+1.48%)
May 09, 2019	42.63	43.04	42.40	42.84	149,941	+0.15(+0.35%)
May 08, 2019	42.75	43.03	42.07	42.69	44,723	-0.09(-0.21%)
May 07, 2019	43.31	44.05	42.56	42.78	59,973	-0.59(-1.37%)
May 06, 2019	43.17	43.65	42.32	43.37	90,911	-0.14(-0.32%)
May 03, 2019	43.12	43.53	42.92	43.51	58,534	+0.43(+0.99%)
May 02, 2019	43.72	43.72	42.84	43.09	43,735	-0.59(-1.36%)

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.