Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	43.85	44.31	43.59	44.20	766,710	+0.35(+0.80%)
Sep 27, 2019	43.62	44.11	43.37	43.85	1,459,015	+0.50(+1.15%)
Sep 26, 2019	43.83	44.10	43.32	43.35	994,975	-0.49(-1.12%)
Sep 25, 2019	43.52	44.05	43.51	43.84	1,031,261	+0.34(+0.79%)
Sep 24, 2019	43.75	43.90	43.29	43.50	599,629	-0.04(-0.08%)
Sep 23, 2019	43.24	43.77	43.24	43.54	647,514	+0.16(+0.36%)
Sep 20, 2019	43.72	43.72	43.25	43.38	1,687,240	-0.17(-0.38%)
Sep 19, 2019	43.84	44.06	43.50	43.55	953,474	-0.17(-0.38%)
Sep 18, 2019	44.04	44.15	43.30	43.71	494,238	-0.22(-0.50%)
Sep 17, 2019	43.32	44.02	43.04	43.93	1,031,351	+0.40(+0.91%)
Sep 16, 2019	44.65	44.65	43.32	43.54	1,024,482	-1.36(-3.03%)
Sep 13, 2019	44.07	44.92	43.99	44.90	1,079,362	+1.08(+2.47%)
Sep 12, 2019	43.51	44.06	43.38	43.81	1,013,388	+0.54(+1.24%)
Sep 11, 2019	42.99	43.38	42.82	43.28	572,654	+0.44(+1.03%)
Sep 10, 2019	42.86	42.87	42.14	42.84	642,771	-0.14(-0.32%)
Sep 09, 2019	43.23	43.29	42.71	42.97	1,020,848	-0.06(-0.15%)
Sep 06, 2019	43.07	43.32	42.76	43.04	505,219	+0.07(+0.17%)
Sep 05, 2019	42.83	43.09	42.66	42.96	387,524	+0.36(+0.84%)
Sep 04, 2019	42.81	42.84	42.14	42.60	647,780	+0.17(+0.41%)
Sep 03, 2019	42.45	42.66	42.15	42.43	548,299	-0.21(-0.50%)
Aug 30, 2019	43.07	43.07	42.23	42.64	674,928	-0.51(-1.17%)
Aug 29, 2019	42.96	43.29	42.84	43.15	619,571	+0.41(+0.95%)
Aug 28, 2019	42.32	42.87	41.79	42.74	748,881	+0.41(+0.98%)
Aug 27, 2019	43.51	43.85	42.33	42.33	778,370	-0.86(-1.98%)
Aug 26, 2019	42.56	43.20	42.51	43.19	884,085	+0.73(+1.71%)
Aug 23, 2019	43.33	43.36	42.30	42.46	687,198	-0.92(-2.12%)
Aug 22, 2019	43.55	43.80	43.08	43.38	500,626	-0.01(-0.02%)
Aug 21, 2019	43.76	43.85	43.17	43.39	1,120,898	-0.10(-0.23%)
Aug 20, 2019	43.95	44.06	43.39	43.49	788,867	-0.65(-1.48%)
Aug 19, 2019	44.79	44.85	43.94	44.14	1,013,566	-0.09(-0.21%)
Aug 16, 2019	43.56	44.53	43.48	44.23	1,244,318	+0.76(+1.76%)
Aug 15, 2019	43.38	43.69	43.27	43.47	715,646	+0.28(+0.64%)
Aug 14, 2019	43.16	43.49	42.87	43.19	962,541	-0.37(-0.85%)
Aug 13, 2019	43.15	43.80	43.13	43.56	832,327	+0.34(+0.79%)
Aug 12, 2019	43.36	43.83	43.11	43.22	768,625	-0.16(-0.36%)
Aug 09, 2019	43.15	43.62	42.91	43.38	548,325	+0.17(+0.38%)
Aug 08, 2019	42.63	43.30	42.42	43.21	1,235,233	+0.86(+2.02%)
Aug 07, 2019	41.45	42.57	41.32	42.36	908,461	+0.64(+1.55%)
Aug 06, 2019	41.47	41.88	41.20	41.71	825,040	+0.44(+1.07%)
Aug 05, 2019	41.69	41.96	40.85	41.27	945,229	-1.00(-2.37%)
Aug 02, 2019	42.63	42.63	41.70	42.27	678,837	-0.50(-1.16%)
Aug 01, 2019	42.61	43.45	42.33	42.77	1,120,686	+0.28(+0.65%)
Jul 31, 2019	44.07	44.70	42.20	42.49	1,496,067	-1.56(-3.53%)
Jul 30, 2019	41.98	44.08	41.67	44.05	2,753,730	+0.67(+1.55%)
Jul 29, 2019	43.42	43.59	43.20	43.38	864,713	-0.10(-0.23%)
Jul 26, 2019	43.59	43.84	43.36	43.48	659,836	+0.06(+0.15%)
Jul 25, 2019	43.53	43.68	43.26	43.42	580,961	-0.19(-0.44%)
Jul 24, 2019	43.51	43.71	43.25	43.61	551,300	+0.05(+0.11%)
Jul 23, 2019	43.35	43.62	43.04	43.56	615,668	+0.42(+0.98%)
Jul 22, 2019	43.14	43.44	43.00	43.14	717,199	+0.05(+0.11%)
Jul 19, 2019	43.70	43.86	43.08	43.09	812,173	-0.52(-1.20%)
Jul 18, 2019	43.26	43.67	43.07	43.62	423,989	+0.39(+0.89%)
Jul 17, 2019	43.61	43.75	43.21	43.23	543,289	-0.39(-0.89%)
Jul 16, 2019	43.61	43.80	43.44	43.62	461,421	+0.01(+0.02%)
Jul 15, 2019	44.09	44.09	43.45	43.61	726,975	-0.37(-0.84%)
Jul 12, 2019	43.49	44.00	43.35	43.98	666,676	+0.56(+1.29%)
Jul 11, 2019	43.07	43.47	43.07	43.42	657,271	+0.47(+1.09%)
Jul 10, 2019	43.21	43.43	42.86	42.95	1,120,073	-0.17(-0.38%)
Jul 09, 2019	42.87	43.30	42.87	43.11	619,060	+0.06(+0.13%)
Jul 08, 2019	43.31	43.49	42.78	43.06	765,351	-0.47(-1.08%)
Jul 05, 2019	43.46	43.58	43.25	43.53	490,344	-0.13(-0.30%)
Jul 03, 2019	43.30	43.71	43.16	43.65	468,411	+0.49(+1.13%)
Jul 02, 2019	42.84	43.39	42.53	43.17	849,141	+0.38(+0.88%)

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.