Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	43.69	43.84	43.08	43.22	297,771	-0.32(-0.74%)
Sep 27, 2019	44.28	44.63	42.81	43.55	282,739	-0.71(-1.60%)
Sep 26, 2019	44.17	44.50	43.93	44.25	264,791	+0.13(+0.28%)
Sep 25, 2019	42.91	44.19	42.75	44.13	276,964	+1.29(+3.02%)
Sep 24, 2019	44.24	44.46	42.48	42.83	433,861	-1.27(-2.88%)
Sep 23, 2019	44.15	45.33	44.08	44.10	321,612	-0.02(-0.04%)
Sep 20, 2019	43.13	44.20	42.75	44.12	3,048,058	+0.92(+2.12%)
Sep 19, 2019	43.56	44.57	43.03	43.20	578,048	-0.24(-0.56%)
Sep 18, 2019	43.60	43.91	42.95	43.44	573,933	-0.18(-0.41%)
Sep 17, 2019	43.71	44.27	43.03	43.62	504,940	-0.02(-0.05%)
Sep 16, 2019	44.64	44.64	41.77	43.65	1,262,056	-1.67(-3.69%)
Sep 13, 2019	46.18	46.43	44.70	45.32	493,073	-0.84(-1.82%)
Sep 12, 2019	46.60	46.87	45.02	46.16	349,598	-0.17(-0.37%)
Sep 11, 2019	46.53	47.41	46.03	46.33	323,882	+0.05(+0.12%)
Sep 10, 2019	46.09	46.65	45.26	46.28	270,461	+0.16(+0.36%)
Sep 09, 2019	47.04	47.13	46.05	46.11	207,677	-0.93(-1.97%)
Sep 06, 2019	47.22	47.74	47.04	47.04	148,890	-0.16(-0.35%)
Sep 05, 2019	47.03	47.47	46.68	47.20	241,570	+0.49(+1.06%)
Sep 04, 2019	46.65	46.93	46.29	46.71	172,443	+0.53(+1.16%)
Sep 03, 2019	47.44	47.53	46.10	46.17	323,432	-1.59(-3.33%)
Aug 30, 2019	47.84	48.25	47.65	47.77	253,548	+0.12(+0.25%)
Aug 29, 2019	47.58	47.97	46.48	47.65	143,826	+0.33(+0.70%)
Aug 28, 2019	46.07	47.38	45.71	47.32	196,221	+0.96(+2.08%)
Aug 27, 2019	46.97	47.02	46.11	46.35	196,886	-0.35(-0.76%)
Aug 26, 2019	45.94	46.80	45.63	46.71	160,823	+1.15(+2.53%)
Aug 23, 2019	47.12	47.17	45.42	45.55	273,051	-1.54(-3.26%)
Aug 22, 2019	47.00	47.26	46.66	47.09	240,576	+0.34(+0.72%)
Aug 21, 2019	46.09	46.91	45.92	46.75	279,242	+0.95(+2.07%)
Aug 20, 2019	45.73	46.19	45.58	45.81	340,373	+0.07(+0.15%)
Aug 19, 2019	45.45	45.81	45.07	45.74	271,747	+0.70(+1.55%)
Aug 16, 2019	43.48	45.10	43.48	45.04	220,507	+1.91(+4.43%)
Aug 15, 2019	43.19	43.81	42.98	43.13	278,818	-0.12(-0.27%)
Aug 14, 2019	43.69	44.00	43.05	43.24	381,316	-1.11(-2.50%)
Aug 13, 2019	44.08	44.63	43.97	44.36	488,491	+0.36(+0.83%)
Aug 12, 2019	43.60	44.27	43.54	43.99	372,375	+0.16(+0.37%)
Aug 09, 2019	43.83	44.76	43.78	43.83	423,627	-0.19(-0.44%)
Aug 08, 2019	46.09	46.50	43.45	44.02	754,280	-4.02(-8.37%)
Aug 07, 2019	47.53	48.58	47.19	48.04	407,728	+0.03(+0.06%)
Aug 06, 2019	48.14	48.65	47.56	48.01	324,218	-0.03(-0.06%)
Aug 05, 2019	48.65	48.66	47.69	48.04	594,710	-1.31(-2.66%)
Aug 02, 2019	48.61	49.53	48.37	49.36	213,938	+0.49(+1.00%)
Aug 01, 2019	49.03	49.45	48.33	48.87	552,780	-0.05(-0.11%)
Jul 31, 2019	49.37	49.88	48.63	48.92	340,496	-0.40(-0.80%)
Jul 30, 2019	49.24	49.67	49.04	49.32	332,810	-0.16(-0.31%)
Jul 29, 2019	49.37	49.61	48.79	49.47	378,831	+0.16(+0.33%)
Jul 26, 2019	48.64	49.56	48.61	49.31	205,566	+0.81(+1.66%)
Jul 25, 2019	48.90	49.22	48.38	48.50	207,695	-0.40(-0.81%)
Jul 24, 2019	48.29	49.14	48.29	48.90	214,341	+0.54(+1.11%)
Jul 23, 2019	48.17	48.59	47.66	48.36	165,798	+0.45(+0.94%)
Jul 22, 2019	48.86	48.89	47.83	47.91	209,083	-0.68(-1.39%)
Jul 19, 2019	48.49	49.22	48.24	48.59	436,507	-0.02(-0.03%)
Jul 18, 2019	47.86	48.64	47.54	48.60	198,802	+0.43(+0.90%)
Jul 17, 2019	48.53	48.96	48.07	48.17	218,457	-0.34(-0.70%)
Jul 16, 2019	48.38	48.95	48.26	48.51	203,089	+0.17(+0.35%)
Jul 15, 2019	48.73	48.95	48.02	48.34	141,824	-0.52(-1.06%)
Jul 12, 2019	48.42	48.93	48.15	48.86	257,344	+0.38(+0.78%)
Jul 11, 2019	47.97	48.65	47.56	48.48	348,388	+0.78(+1.64%)
Jul 10, 2019	47.71	48.31	47.39	47.69	335,430	+0.23(+0.49%)
Jul 09, 2019	47.57	47.98	47.14	47.46	321,548	-0.07(-0.15%)
Jul 08, 2019	47.83	48.15	47.09	47.53	350,025	-0.34(-0.71%)
Jul 05, 2019	47.13	48.00	47.04	47.87	308,092	+0.58(+1.23%)
Jul 03, 2019	46.23	47.31	46.23	47.29	97,373	+1.26(+2.73%)
Jul 02, 2019	45.88	46.69	45.69	46.03	274,113	+0.12(+0.27%)

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.