Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	45.57	46.43	45.50	46.01	866,116	+0.48(+1.05%)
Sep 27, 2019	46.19	46.31	45.39	45.53	631,800	-0.47(-1.02%)
Sep 26, 2019	46.69	47.03	45.91	46.00	597,909	-0.69(-1.48%)
Sep 25, 2019	46.78	46.90	46.00	46.69	482,490	+0.07(+0.15%)
Sep 24, 2019	46.63	47.14	46.49	46.62	429,697	+0.21(+0.45%)
Sep 23, 2019	46.00	46.70	45.95	46.41	519,169	+0.35(+0.76%)
Sep 20, 2019	45.98	46.44	45.59	46.06	1,029,900	+0.16(+0.35%)
Sep 19, 2019	46.34	46.47	45.83	45.90	527,033	-0.30(-0.65%)
Sep 18, 2019	46.65	46.85	45.69	46.20	689,163	-0.36(-0.77%)
Sep 17, 2019	45.63	47.00	45.63	46.56	1,380,589	+0.81(+1.77%)
Sep 16, 2019	46.50	46.82	45.69	45.75	494,023	-0.85(-1.82%)
Sep 13, 2019	46.10	46.71	46.04	46.60	977,100	+0.37(+0.80%)
Sep 12, 2019	46.12	46.82	46.00	46.23	742,159	+0.38(+0.83%)
Sep 11, 2019	45.66	46.32	45.33	45.85	1,124,219	+0.42(+0.92%)
Sep 10, 2019	45.61	46.37	45.21	45.43	686,165	-0.40(-0.87%)
Sep 09, 2019	45.67	45.99	45.30	45.83	444,336	+0.13(+0.28%)
Sep 06, 2019	45.90	46.47	45.66	45.70	493,200	-0.11(-0.24%)
Sep 05, 2019	46.93	47.08	45.80	45.81	579,479	-0.86(-1.84%)
Sep 04, 2019	46.87	47.11	46.56	46.67	354,944	+0.05(+0.11%)
Sep 03, 2019	46.58	46.80	46.13	46.62	332,360	-0.17(-0.36%)
Aug 30, 2019	46.94	47.26	46.47	46.79	462,800	+0.03(+0.06%)
Aug 29, 2019	46.60	46.83	46.37	46.76	512,883	+0.48(+1.04%)
Aug 28, 2019	46.10	46.65	46.02	46.28	331,873	+0.02(+0.04%)
Aug 27, 2019	46.67	46.78	46.12	46.26	591,892	-0.20(-0.43%)
Aug 26, 2019	46.12	46.49	45.99	46.46	254,459	+0.54(+1.18%)
Aug 23, 2019	46.73	46.95	45.66	45.92	489,800	-0.98(-2.09%)
Aug 22, 2019	46.53	47.13	46.31	46.90	571,902	+0.40(+0.86%)
Aug 21, 2019	46.75	47.03	46.20	46.50	709,611	-0.01(-0.02%)
Aug 20, 2019	46.23	46.62	46.13	46.51	703,322	+0.16(+0.35%)
Aug 19, 2019	45.83	46.52	45.62	46.35	820,942	+0.75(+1.64%)
Aug 16, 2019	45.16	45.69	44.50	45.60	1,004,200	+0.35(+0.77%)
Aug 15, 2019	45.97	46.65	44.09	45.25	1,409,114	-0.27(-0.59%)
Aug 14, 2019	45.42	46.45	43.87	45.52	1,895,673	+1.72(+3.93%)
Aug 13, 2019	44.10	44.62	43.57	43.80	743,495	-0.17(-0.39%)
Aug 12, 2019	43.99	44.61	43.86	43.97	510,251	+0.11(+0.25%)
Aug 09, 2019	43.55	44.17	43.30	43.86	975,300	-0.10(-0.23%)
Aug 08, 2019	43.64	44.32	43.33	43.96	660,196	+0.44(+1.01%)
Aug 07, 2019	42.64	43.52	42.25	43.52	465,207	+0.60(+1.40%)
Aug 06, 2019	42.30	43.71	42.01	42.92	698,967	+0.71(+1.68%)
Aug 05, 2019	42.49	42.60	41.71	42.21	818,234	-0.52(-1.22%)
Aug 02, 2019	43.25	43.45	42.21	42.73	638,400	-0.66(-1.52%)
Aug 01, 2019	43.75	44.30	43.36	43.39	423,181	-0.46(-1.05%)
Jul 31, 2019	43.11	44.37	43.11	43.85	955,461	+0.63(+1.46%)
Jul 30, 2019	43.21	43.92	42.73	43.22	622,627	+0.24(+0.56%)
Jul 29, 2019	43.00	43.09	42.58	42.98	379,067	+0.07(+0.16%)
Jul 26, 2019	42.69	43.23	42.62	42.91	424,800	+0.44(+1.04%)
Jul 25, 2019	42.27	42.60	41.70	42.47	615,866	+0.20(+0.47%)
Jul 24, 2019	42.95	43.20	42.19	42.27	613,205	-0.65(-1.51%)
Jul 23, 2019	42.61	43.01	42.26	42.92	373,200	+0.48(+1.13%)
Jul 22, 2019	42.55	42.61	41.97	42.44	276,448	+0.14(+0.33%)
Jul 19, 2019	42.69	43.17	42.29	42.30	303,600	-0.38(-0.89%)
Jul 18, 2019	42.75	42.89	42.22	42.68	391,837	-0.07(-0.16%)
Jul 17, 2019	43.30	43.49	42.63	42.75	538,040	-0.58(-1.34%)
Jul 16, 2019	43.39	43.71	43.21	43.33	338,070	-0.07(-0.16%)
Jul 15, 2019	43.22	43.52	43.02	43.40	397,322	+0.19(+0.44%)
Jul 12, 2019	43.00	43.78	42.71	43.21	714,700	+0.73(+1.72%)
Jul 11, 2019	41.68	42.55	41.63	42.48	681,548	+0.97(+2.34%)
Jul 10, 2019	41.24	41.55	41.02	41.51	334,807	+0.45(+1.10%)
Jul 09, 2019	41.75	41.75	41.06	41.06	421,358	-0.74(-1.77%)
Jul 08, 2019	41.44	41.86	41.10	41.80	395,944	+0.33(+0.80%)
Jul 05, 2019	41.35	41.73	41.21	41.47	384,000	-0.05(-0.12%)
Jul 03, 2019	39.87	42.26	39.87	41.52	671,000	+1.61(+4.03%)
Jul 02, 2019	40.12	40.25	39.48	39.91	1,644,267	+0.21(+0.53%)

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.