Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	47.10	47.60	46.72	47.50	563,719	+0.27(+0.58%)
Oct 30, 2019	47.79	47.82	47.05	47.23	561,360	-0.59(-1.24%)
Oct 29, 2019	47.99	48.42	47.72	47.82	424,903	-0.26(-0.53%)
Oct 28, 2019	48.55	48.94	47.81	48.08	558,609	-0.17(-0.36%)
Oct 25, 2019	47.78	48.90	47.71	48.25	494,752	+0.39(+0.82%)
Oct 24, 2019	48.09	48.20	47.44	47.86	333,693	-0.08(-0.17%)
Oct 23, 2019	47.75	48.17	47.34	47.94	518,039	+0.10(+0.21%)
Oct 22, 2019	47.07	48.48	47.04	47.84	768,231	+0.96(+2.04%)
Oct 21, 2019	46.44	47.29	46.44	46.88	567,707	+0.79(+1.72%)
Oct 18, 2019	45.42	46.30	45.42	46.09	657,696	+0.48(+1.06%)
Oct 17, 2019	45.35	45.89	45.17	45.61	470,760	+0.37(+0.83%)
Oct 16, 2019	45.02	45.38	44.81	45.23	489,803	+0.14(+0.30%)
Oct 15, 2019	44.06	45.44	43.94	45.10	491,579	+1.02(+2.32%)
Oct 14, 2019	44.33	44.63	43.95	44.08	205,972	-0.47(-1.04%)
Oct 11, 2019	44.32	45.09	44.30	44.54	518,218	+0.91(+2.09%)
Oct 10, 2019	43.55	43.99	43.37	43.63	434,737	+0.44(+1.01%)
Oct 09, 2019	43.14	43.41	42.73	43.19	329,180	+0.49(+1.15%)
Oct 08, 2019	42.78	43.44	42.63	42.70	493,031	-0.62(-1.43%)
Oct 07, 2019	43.38	43.83	43.30	43.32	351,881	-0.36(-0.81%)
Oct 04, 2019	42.62	43.68	42.62	43.67	414,706	+1.18(+2.77%)
Oct 03, 2019	42.62	42.84	41.88	42.50	910,690	-0.36(-0.83%)
Oct 02, 2019	43.17	43.25	42.36	42.85	665,869	-0.80(-1.84%)
Oct 01, 2019	43.83	44.46	43.49	43.66	492,860	+0.18(+0.42%)
Sep 30, 2019	44.35	44.35	43.41	43.47	722,747	-0.72(-1.63%)
Sep 27, 2019	45.27	45.42	44.02	44.19	470,519	-0.88(-1.96%)
Sep 26, 2019	45.02	45.27	44.54	45.08	366,370	+0.02(+0.04%)
Sep 25, 2019	44.60	45.25	43.40	45.06	557,912	+0.38(+0.86%)
Sep 24, 2019	44.87	45.31	44.47	44.68	588,455	-0.17(-0.39%)
Sep 23, 2019	46.85	47.08	44.47	44.85	1,151,381	-2.00(-4.26%)
Sep 20, 2019	45.32	47.45	45.32	46.85	2,239,435	+1.75(+3.88%)
Sep 19, 2019	44.43	45.56	44.43	45.10	669,336	+0.73(+1.64%)
Sep 18, 2019	44.39	44.58	43.95	44.37	484,266	-0.08(-0.18%)
Sep 17, 2019	44.14	44.47	43.85	44.45	593,763	+0.10(+0.23%)
Sep 16, 2019	43.28	44.45	43.12	44.35	413,270	+0.74(+1.69%)
Sep 13, 2019	44.41	44.48	43.48	43.61	765,265	-0.54(-1.22%)
Sep 12, 2019	45.18	45.22	44.10	44.15	534,386	-0.98(-2.18%)
Sep 11, 2019	44.84	45.26	44.08	45.13	561,592	+0.66(+1.48%)
Sep 10, 2019	45.32	45.32	43.89	44.48	514,337	-0.75(-1.65%)
Sep 09, 2019	44.19	45.35	44.01	45.22	498,469	+1.28(+2.91%)
Sep 06, 2019	44.66	45.58	43.87	43.95	549,907	-0.66(-1.47%)
Sep 05, 2019	44.57	45.21	44.21	44.60	462,884	+0.59(+1.35%)
Sep 04, 2019	44.60	44.60	43.74	44.01	313,320	-0.14(-0.31%)
Sep 03, 2019	43.88	44.52	43.74	44.15	616,669	+0.05(+0.12%)
Aug 30, 2019	44.63	44.73	43.76	44.09	421,602	-0.25(-0.55%)
Aug 29, 2019	43.81	44.46	43.78	44.34	334,306	+1.03(+2.37%)
Aug 28, 2019	42.70	43.47	42.48	43.31	668,090	+0.48(+1.12%)
Aug 27, 2019	44.15	44.15	42.73	42.83	376,175	-1.02(-2.32%)
Aug 26, 2019	43.58	43.86	43.36	43.85	322,735	+0.67(+1.56%)
Aug 23, 2019	44.01	44.57	43.08	43.18	683,605	-0.97(-2.20%)
Aug 22, 2019	43.68	44.30	43.58	44.15	637,266	+0.73(+1.68%)
Aug 21, 2019	43.68	44.05	43.28	43.42	616,731	+0.11(+0.25%)
Aug 20, 2019	43.58	44.18	43.28	43.31	867,328	-0.34(-0.77%)
Aug 19, 2019	43.61	43.98	43.22	43.65	696,385	+0.60(+1.39%)
Aug 16, 2019	42.19	43.22	42.19	43.05	667,876	+1.25(+2.98%)
Aug 15, 2019	41.64	42.46	41.46	41.80	427,101	+0.43(+1.03%)
Aug 14, 2019	41.60	41.66	40.98	41.38	504,423	-0.80(-1.90%)
Aug 13, 2019	41.72	42.78	41.54	42.18	300,682	+0.41(+0.98%)
Aug 12, 2019	42.40	42.40	41.62	41.77	310,753	-1.07(-2.50%)
Aug 09, 2019	42.66	43.52	42.44	42.84	572,512	+0.10(+0.23%)
Aug 08, 2019	42.12	42.91	41.98	42.74	452,271	+0.96(+2.31%)
Aug 07, 2019	41.16	41.98	40.98	41.78	730,003	+0.00(+0.00%)
Aug 06, 2019	41.18	41.80	40.88	41.78	574,685	+1.00(+2.45%)
Aug 05, 2019	40.85	41.21	40.08	40.78	711,417	-0.82(-1.97%)
Aug 02, 2019	41.88	42.10	38.52	41.59	1,681,569	+0.34(+0.82%)

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.