Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	43.03	43.23	42.51	42.91	70,994	-0.25(-0.58%)
Oct 30, 2019	45.00	45.00	42.71	43.16	144,006	-2.59(-5.66%)
Oct 29, 2019	44.65	46.00	43.15	45.75	141,329	-0.15(-0.33%)
Oct 28, 2019	46.53	46.82	45.71	45.90	88,606	-0.47(-1.01%)
Oct 25, 2019	45.95	46.55	45.75	46.37	62,700	+0.51(+1.11%)
Oct 24, 2019	48.03	48.21	45.81	45.86	70,508	-1.97(-4.12%)
Oct 23, 2019	47.40	48.46	46.19	47.83	109,103	+0.43(+0.91%)
Oct 22, 2019	47.00	48.00	46.54	47.40	67,417	+0.36(+0.77%)
Oct 21, 2019	46.92	47.80	46.88	47.04	85,357	+0.54(+1.16%)
Oct 18, 2019	47.25	48.11	46.45	46.50	69,100	-0.96(-2.02%)
Oct 17, 2019	47.11	47.83	46.72	47.46	78,289	+0.62(+1.32%)
Oct 16, 2019	46.36	47.32	45.86	46.84	64,347	+0.28(+0.60%)
Oct 15, 2019	46.80	47.47	45.85	46.56	102,106	-0.40(-0.85%)
Oct 14, 2019	47.25	47.39	46.01	46.96	111,993	-0.42(-0.89%)
Oct 11, 2019	46.84	47.69	45.97	47.38	152,100	+1.74(+3.81%)
Oct 10, 2019	45.49	46.07	45.09	45.64	80,795	+0.30(+0.66%)
Oct 09, 2019	44.86	45.82	44.65	45.34	68,332	+0.62(+1.39%)
Oct 08, 2019	46.80	46.92	44.51	44.72	95,619	-2.51(-5.31%)
Oct 07, 2019	47.16	48.01	46.75	47.23	192,714	-0.17(-0.36%)
Oct 04, 2019	46.35	47.48	46.19	47.40	87,200	+1.01(+2.18%)
Oct 03, 2019	45.64	46.75	45.36	46.39	81,847	+0.34(+0.74%)
Oct 02, 2019	45.88	46.85	45.46	46.05	113,004	-0.11(-0.24%)
Oct 01, 2019	47.53	48.34	46.16	46.16	101,691	-0.91(-1.93%)
Sep 30, 2019	47.39	47.51	47.02	47.07	54,060	-0.27(-0.57%)
Sep 27, 2019	47.96	48.49	47.20	47.34	80,900	-0.57(-1.19%)
Sep 26, 2019	49.58	49.58	47.89	47.91	72,172	-1.90(-3.81%)
Sep 25, 2019	48.28	50.72	47.70	49.81	131,177	+1.61(+3.34%)
Sep 24, 2019	47.92	48.65	47.17	48.20	185,888	+0.20(+0.42%)
Sep 23, 2019	46.40	48.14	46.04	48.00	116,371	+1.18(+2.52%)
Sep 20, 2019	47.34	48.30	46.66	46.82	163,500	-0.37(-0.78%)
Sep 19, 2019	47.86	48.45	47.01	47.19	86,474	-0.34(-0.72%)
Sep 18, 2019	47.46	48.43	47.05	47.53	101,126	-0.49(-1.02%)
Sep 17, 2019	49.30	49.81	47.99	48.02	73,603	-1.88(-3.77%)
Sep 16, 2019	50.32	51.42	49.66	49.90	116,408	-0.08(-0.16%)
Sep 13, 2019	50.05	50.98	49.87	49.98	98,000	+0.22(+0.44%)
Sep 12, 2019	48.69	50.00	47.35	49.76	111,226	+0.67(+1.36%)
Sep 11, 2019	49.00	49.73	48.21	49.09	126,354	+0.20(+0.41%)
Sep 10, 2019	47.46	49.00	46.56	48.89	124,338	+1.59(+3.36%)
Sep 09, 2019	47.77	47.88	46.46	47.30	137,876	+0.06(+0.13%)
Sep 06, 2019	48.60	48.79	46.88	47.24	120,200	-1.31(-2.70%)
Sep 05, 2019	47.82	49.72	47.23	48.55	125,552	+1.35(+2.86%)
Sep 04, 2019	47.72	47.84	46.45	47.20	69,682	+0.28(+0.60%)
Sep 03, 2019	45.99	47.06	45.59	46.92	105,801	-0.05(-0.11%)
Aug 30, 2019	47.92	48.31	46.42	46.97	56,900	-0.48(-1.01%)
Aug 29, 2019	47.34	48.15	47.30	47.45	80,495	+0.76(+1.63%)
Aug 28, 2019	45.82	47.50	45.70	46.69	46,742	+0.85(+1.85%)
Aug 27, 2019	47.04	47.32	45.62	45.84	80,017	-0.69(-1.48%)
Aug 26, 2019	46.13	46.63	45.16	46.53	63,916	+1.04(+2.29%)
Aug 23, 2019	47.04	47.71	45.16	45.49	74,400	-1.99(-4.19%)
Aug 22, 2019	47.77	48.68	47.25	47.48	51,554	-0.05(-0.11%)
Aug 21, 2019	47.98	48.26	47.31	47.53	69,460	+0.24(+0.51%)
Aug 20, 2019	46.75	47.62	46.45	47.29	67,246	+0.27(+0.57%)
Aug 19, 2019	46.11	47.65	45.50	47.02	57,097	+1.66(+3.66%)
Aug 16, 2019	44.18	45.90	44.18	45.36	82,800	+1.33(+3.02%)
Aug 15, 2019	43.85	44.20	43.14	44.03	77,604	+0.33(+0.76%)
Aug 14, 2019	44.42	45.02	43.36	43.70	72,901	-1.67(-3.68%)
Aug 13, 2019	44.58	46.50	44.58	45.37	50,261	+0.58(+1.29%)
Aug 12, 2019	46.09	46.26	44.56	44.79	72,621	-1.60(-3.45%)
Aug 09, 2019	47.31	47.39	46.32	46.39	77,500	-1.15(-2.42%)
Aug 08, 2019	46.30	47.69	45.75	47.54	71,412	+1.62(+3.53%)
Aug 07, 2019	45.13	46.12	45.13	45.92	74,628	-0.06(-0.13%)
Aug 06, 2019	46.10	46.35	45.08	45.98	92,211	+0.42(+0.92%)
Aug 05, 2019	44.77	45.71	43.80	45.56	79,401	-0.05(-0.11%)
Aug 02, 2019	46.46	46.46	45.20	45.61	53,000	-1.06(-2.27%)

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.