Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	47.09	47.58	46.71	47.49	563,871	+0.27(+0.58%)
Oct 30, 2019	47.77	47.81	47.04	47.22	561,511	-0.59(-1.24%)
Oct 29, 2019	47.98	48.40	47.71	47.81	425,018	-0.26(-0.53%)
Oct 28, 2019	48.54	48.92	47.79	48.07	558,760	-0.17(-0.36%)
Oct 25, 2019	47.77	48.89	47.69	48.24	494,885	+0.39(+0.82%)
Oct 24, 2019	48.08	48.18	47.43	47.85	333,783	-0.08(-0.17%)
Oct 23, 2019	47.74	48.16	47.33	47.93	518,178	+0.10(+0.21%)
Oct 22, 2019	47.05	48.47	47.03	47.83	768,438	+0.96(+2.04%)
Oct 21, 2019	46.43	47.27	46.43	46.87	567,860	+0.79(+1.72%)
Oct 18, 2019	45.40	46.29	45.40	46.08	657,873	+0.48(+1.06%)
Oct 17, 2019	45.34	45.88	45.16	45.60	470,887	+0.37(+0.83%)
Oct 16, 2019	45.01	45.37	44.80	45.22	489,935	+0.14(+0.30%)
Oct 15, 2019	44.05	45.43	43.93	45.08	491,711	+1.02(+2.32%)
Oct 14, 2019	44.32	44.62	43.94	44.06	206,027	-0.47(-1.04%)
Oct 11, 2019	44.31	45.08	44.29	44.53	518,357	+0.91(+2.09%)
Oct 10, 2019	43.53	43.98	43.36	43.62	434,854	+0.44(+1.01%)
Oct 09, 2019	43.12	43.40	42.71	43.18	329,269	+0.49(+1.15%)
Oct 08, 2019	42.77	43.43	42.62	42.69	493,163	-0.62(-1.43%)
Oct 07, 2019	43.37	43.82	43.29	43.31	351,976	-0.36(-0.81%)
Oct 04, 2019	42.60	43.67	42.60	43.66	414,817	+1.18(+2.77%)
Oct 03, 2019	42.60	42.82	41.87	42.49	910,935	-0.36(-0.83%)
Oct 02, 2019	43.16	43.24	42.35	42.84	666,049	-0.80(-1.84%)
Oct 01, 2019	43.82	44.45	43.48	43.64	492,992	+0.18(+0.42%)
Sep 30, 2019	44.34	44.34	43.40	43.46	722,942	-0.72(-1.63%)
Sep 27, 2019	45.26	45.40	44.00	44.18	470,645	-0.88(-1.96%)
Sep 26, 2019	45.01	45.26	44.53	45.07	366,468	+0.02(+0.04%)
Sep 25, 2019	44.58	45.24	43.39	45.05	558,062	+0.38(+0.86%)
Sep 24, 2019	44.86	45.29	44.46	44.67	588,613	-0.17(-0.39%)
Sep 23, 2019	46.84	47.07	44.46	44.84	1,151,690	-2.00(-4.26%)
Sep 20, 2019	45.30	47.44	45.30	46.84	2,240,037	+1.75(+3.88%)
Sep 19, 2019	44.42	45.55	44.42	45.08	669,516	+0.73(+1.64%)
Sep 18, 2019	44.38	44.57	43.94	44.36	484,396	-0.08(-0.18%)
Sep 17, 2019	44.13	44.46	43.84	44.44	593,923	+0.10(+0.23%)
Sep 16, 2019	43.27	44.44	43.11	44.34	413,382	+0.74(+1.69%)
Sep 13, 2019	44.40	44.46	43.47	43.60	765,471	-0.54(-1.22%)
Sep 12, 2019	45.17	45.20	44.09	44.14	534,530	-0.98(-2.18%)
Sep 11, 2019	44.83	45.25	44.07	45.12	561,743	+0.66(+1.48%)
Sep 10, 2019	45.30	45.30	43.88	44.46	514,476	-0.75(-1.65%)
Sep 09, 2019	44.18	45.34	44.00	45.21	498,603	+1.28(+2.91%)
Sep 06, 2019	44.65	45.57	43.85	43.94	550,055	-0.66(-1.47%)
Sep 05, 2019	44.56	45.19	44.20	44.59	463,008	+0.59(+1.35%)
Sep 04, 2019	44.58	44.59	43.73	44.00	313,404	-0.14(-0.31%)
Sep 03, 2019	43.87	44.51	43.73	44.14	616,835	+0.05(+0.12%)
Aug 30, 2019	44.62	44.72	43.75	44.08	421,715	-0.25(-0.55%)
Aug 29, 2019	43.80	44.45	43.76	44.33	334,396	+1.03(+2.37%)
Aug 28, 2019	42.69	43.45	42.46	43.30	668,270	+0.48(+1.12%)
Aug 27, 2019	44.14	44.14	42.72	42.82	376,276	-1.02(-2.32%)
Aug 26, 2019	43.57	43.85	43.35	43.84	322,822	+0.67(+1.56%)
Aug 23, 2019	44.00	44.55	43.07	43.16	683,789	-0.97(-2.20%)
Aug 22, 2019	43.67	44.29	43.56	44.14	637,437	+0.73(+1.67%)
Aug 21, 2019	43.67	44.04	43.26	43.41	616,897	+0.11(+0.25%)
Aug 20, 2019	43.56	44.16	43.26	43.30	867,561	-0.34(-0.77%)
Aug 19, 2019	43.60	43.97	43.21	43.64	696,572	+0.60(+1.39%)
Aug 16, 2019	42.18	43.21	42.18	43.04	668,055	+1.25(+2.98%)
Aug 15, 2019	41.63	42.45	41.45	41.79	427,216	+0.43(+1.03%)
Aug 14, 2019	41.59	41.65	40.97	41.36	504,559	-0.80(-1.90%)
Aug 13, 2019	41.71	42.77	41.53	42.16	300,763	+0.41(+0.98%)
Aug 12, 2019	42.39	42.39	41.61	41.76	310,837	-1.07(-2.50%)
Aug 09, 2019	42.65	43.51	42.43	42.83	572,666	+0.10(+0.23%)
Aug 08, 2019	42.11	42.90	41.97	42.73	452,393	+0.96(+2.31%)
Aug 07, 2019	41.15	41.97	40.96	41.76	730,199	+0.00(+0.00%)
Aug 06, 2019	41.17	41.79	40.86	41.76	574,840	+1.00(+2.45%)
Aug 05, 2019	40.84	41.20	40.07	40.76	711,609	-0.82(-1.97%)
Aug 02, 2019	41.86	42.09	38.51	41.58	1,682,021	+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.