Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	46.54	46.54	44.17	45.32	6,013,704	-4.17(-8.43%)
Oct 30, 2019	49.39	49.49	48.88	49.49	1,935,647	-0.21(-0.42%)
Oct 29, 2019	49.65	50.22	49.57	49.70	1,488,682	-0.19(-0.39%)
Oct 28, 2019	49.65	50.51	49.57	49.89	1,342,279	+0.47(+0.96%)
Oct 25, 2019	48.84	49.52	48.76	49.42	1,510,936	+0.43(+0.88%)
Oct 24, 2019	49.71	50.03	48.62	48.99	2,023,135	-0.61(-1.23%)
Oct 23, 2019	48.77	49.63	48.77	49.60	1,255,454	+0.39(+0.78%)
Oct 22, 2019	48.65	49.64	48.09	49.21	1,214,621	+0.36(+0.74%)
Oct 21, 2019	48.49	49.09	48.43	48.85	1,412,079	+1.08(+2.27%)
Oct 18, 2019	47.40	47.94	47.09	47.77	1,802,929	+0.43(+0.90%)
Oct 17, 2019	47.43	47.78	47.02	47.34	1,136,584	+0.39(+0.84%)
Oct 16, 2019	47.37	47.84	46.88	46.95	1,352,254	-0.42(-0.88%)
Oct 15, 2019	47.27	48.12	46.97	47.37	1,085,060	+0.33(+0.70%)
Oct 14, 2019	46.32	47.14	46.11	47.04	1,118,830	+0.19(+0.41%)
Oct 11, 2019	46.28	47.54	45.96	46.85	2,302,171	+1.85(+4.10%)
Oct 10, 2019	44.05	45.06	43.94	45.00	1,579,142	+1.39(+3.18%)
Oct 09, 2019	43.49	43.82	43.12	43.61	1,453,122	+0.64(+1.49%)
Oct 08, 2019	43.54	43.59	42.94	42.97	1,522,017	-1.61(-3.61%)
Oct 07, 2019	45.03	45.17	44.56	44.58	826,667	-0.47(-1.04%)
Oct 04, 2019	44.19	45.09	44.04	45.05	1,075,278	+0.77(+1.75%)
Oct 03, 2019	44.24	44.39	43.07	44.28	1,496,557	-0.25(-0.55%)
Oct 02, 2019	45.40	45.70	44.32	44.52	1,678,747	-1.48(-3.22%)
Oct 01, 2019	48.62	48.63	46.01	46.01	1,840,272	-2.06(-4.29%)
Sep 30, 2019	48.54	48.99	47.95	48.07	1,368,358	-0.47(-0.97%)
Sep 27, 2019	48.48	48.98	48.21	48.54	1,866,082	+0.60(+1.25%)
Sep 26, 2019	47.92	48.20	47.70	47.94	1,202,430	-0.09(-0.18%)
Sep 25, 2019	47.68	48.22	47.31	48.03	1,748,714	+0.36(+0.75%)
Sep 24, 2019	48.61	48.75	47.38	47.67	1,975,520	-0.86(-1.77%)
Sep 23, 2019	47.78	48.78	47.51	48.53	1,568,333	+0.14(+0.28%)
Sep 20, 2019	48.72	49.32	48.40	48.40	2,115,797	-0.13(-0.26%)
Sep 19, 2019	48.56	49.29	48.44	48.52	1,389,014	-0.18(-0.38%)
Sep 18, 2019	48.19	48.77	47.73	48.71	1,614,878	+0.23(+0.48%)
Sep 17, 2019	48.47	48.62	47.92	48.48	1,318,462	-0.33(-0.69%)
Sep 16, 2019	48.24	49.27	48.06	48.81	1,346,470	-0.33(-0.68%)
Sep 13, 2019	48.78	49.77	48.64	49.15	1,535,555	+1.08(+2.24%)
Sep 12, 2019	47.35	48.38	46.69	48.07	1,535,638	+0.19(+0.40%)
Sep 11, 2019	47.33	47.92	46.71	47.88	2,155,890	+0.40(+0.84%)
Sep 10, 2019	46.13	47.48	46.11	47.48	2,430,423	+1.66(+3.62%)
Sep 09, 2019	44.58	46.09	44.09	45.82	2,137,135	+1.83(+4.17%)
Sep 06, 2019	43.66	44.36	43.28	43.99	1,246,313	+0.31(+0.71%)
Sep 05, 2019	42.85	44.09	42.84	43.68	1,815,260	+1.67(+3.98%)
Sep 04, 2019	42.16	42.16	41.76	42.01	1,387,520	+0.52(+1.25%)
Sep 03, 2019	41.56	41.71	41.01	41.49	2,341,682	-0.65(-1.55%)
Aug 30, 2019	42.50	42.75	42.01	42.14	1,077,913	+0.10(+0.25%)
Aug 29, 2019	41.79	42.31	41.75	42.04	1,118,131	+0.85(+2.07%)
Aug 28, 2019	40.56	41.44	40.56	41.18	1,505,494	+0.21(+0.51%)
Aug 27, 2019	42.12	42.35	40.49	40.98	2,114,507	-0.81(-1.95%)
Aug 26, 2019	41.95	42.24	41.57	41.79	1,820,555	+0.14(+0.34%)
Aug 23, 2019	42.71	43.45	41.44	41.65	2,352,084	-1.59(-3.69%)
Aug 22, 2019	43.41	43.60	43.00	43.24	1,605,113	+0.22(+0.52%)
Aug 21, 2019	42.94	43.27	42.63	43.02	1,161,311	+0.65(+1.52%)
Aug 20, 2019	42.82	43.10	42.29	42.37	2,087,744	-0.89(-2.06%)
Aug 19, 2019	43.59	43.73	43.06	43.26	2,088,511	+0.64(+1.50%)
Aug 16, 2019	41.85	43.01	41.71	42.63	2,373,542	+1.43(+3.46%)
Aug 15, 2019	41.64	41.92	41.03	41.20	2,190,337	-0.16(-0.39%)
Aug 14, 2019	41.88	42.39	41.18	41.36	2,312,671	-2.06(-4.74%)
Aug 13, 2019	42.59	44.24	42.32	43.42	2,528,688	+0.57(+1.32%)
Aug 12, 2019	43.99	44.08	42.68	42.85	1,454,915	-1.84(-4.12%)
Aug 09, 2019	45.29	45.29	44.34	44.69	1,991,316	-0.90(-1.98%)
Aug 08, 2019	44.84	45.64	44.44	45.59	2,406,177	+1.44(+3.27%)
Aug 07, 2019	44.44	44.57	43.19	44.15	3,582,837	-1.52(-3.33%)
Aug 06, 2019	45.38	45.82	44.73	45.67	3,037,177	+0.68(+1.51%)
Aug 05, 2019	46.09	46.51	44.66	44.99	2,975,207	-1.75(-3.75%)
Aug 02, 2019	47.39	47.46	46.24	46.75	2,627,649	-0.92(-1.94%)

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.