Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	45.30	45.45	45.04	45.30	177,837	+0.01(+0.02%)
Oct 30, 2019	45.60	45.60	45.20	45.29	142,035	-0.32(-0.70%)
Oct 29, 2019	45.73	45.86	45.52	45.61	93,422	-0.14(-0.31%)
Oct 28, 2019	45.68	45.94	45.61	45.75	127,918	+0.18(+0.39%)
Oct 25, 2019	45.50	45.74	45.33	45.57	139,369	+0.12(+0.26%)
Oct 24, 2019	45.74	45.85	45.27	45.45	109,996	-0.31(-0.68%)
Oct 23, 2019	45.91	46.05	45.61	45.76	189,764	-0.20(-0.44%)
Oct 22, 2019	45.90	46.00	45.72	45.96	165,133	+0.14(+0.31%)
Oct 21, 2019	45.66	45.97	45.56	45.82	167,310	+0.18(+0.39%)
Oct 18, 2019	45.31	45.70	45.10	45.64	206,417	+0.17(+0.37%)
Oct 17, 2019	45.57	45.64	45.14	45.47	118,859	-0.10(-0.22%)
Oct 16, 2019	45.54	45.82	45.42	45.57	116,978	-0.02(-0.04%)
Oct 15, 2019	45.25	45.74	45.02	45.59	168,953	+0.31(+0.68%)
Oct 11, 2019		45.28	45.28	45.28	0	+0.44(+0.98%)
Oct 10, 2019	44.70	45.15	44.70	44.84	107,238	+0.13(+0.29%)
Oct 09, 2019	44.64	44.90	44.48	44.71	128,921	+0.12(+0.27%)
Oct 08, 2019	44.48	44.70	44.46	44.59	108,931	-0.07(-0.16%)
Oct 07, 2019	44.58	44.95	44.48	44.66	102,666	+0.10(+0.22%)
Oct 04, 2019	44.23	44.71	44.23	44.56	111,092	+0.33(+0.75%)
Oct 03, 2019	44.17	44.34	43.53	44.23	170,839	-0.04(-0.09%)
Oct 02, 2019	44.16	44.46	43.90	44.27	214,962	-0.32(-0.72%)
Oct 01, 2019	45.02	45.10	44.18	44.59	255,086	-0.44(-0.98%)
Sep 30, 2019	45.52	45.56	44.90	45.03	254,766	-0.93(-2.02%)
Sep 27, 2019	45.84	46.00	45.53	45.96	265,741	+0.30(+0.66%)
Sep 26, 2019	45.27	45.74	45.27	45.66	201,398	+0.38(+0.84%)
Sep 25, 2019	45.09	45.44	45.09	45.28	111,397	+0.11(+0.24%)
Sep 24, 2019	45.55	45.67	45.09	45.17	228,419	-0.39(-0.86%)
Sep 23, 2019	45.25	45.72	45.25	45.56	172,219	+0.19(+0.42%)
Sep 20, 2019	45.01	45.48	45.01	45.37	238,008	+0.25(+0.55%)
Sep 19, 2019	44.99	45.35	44.96	45.12	155,979	+0.11(+0.24%)
Sep 18, 2019	45.00	45.26	44.87	45.01	156,701	+0.06(+0.13%)
Sep 17, 2019	44.91	45.26	44.80	44.95	138,165	-0.01(-0.02%)
Sep 16, 2019	44.80	45.19	44.61	44.96	128,507	+0.05(+0.11%)
Sep 13, 2019	44.93	45.19	44.90	44.91	144,898	-0.02(-0.04%)
Sep 12, 2019	44.80	45.05	44.73	44.93	198,992	+0.18(+0.40%)
Sep 11, 2019	43.86	44.90	43.74	44.75	319,371	+1.02(+2.33%)
Sep 10, 2019	42.97	43.78	42.95	43.73	155,483	+0.74(+1.72%)
Sep 09, 2019	43.00	43.12	42.65	42.99	231,169	+0.14(+0.33%)
Sep 06, 2019	42.91	43.20	42.75	42.85	124,751	-0.11(-0.26%)
Sep 05, 2019	42.57	43.42	42.38	42.96	158,121	+0.59(+1.39%)
Sep 04, 2019	42.40	42.79	42.20	42.37	174,639	+0.02(+0.05%)
Sep 03, 2019	43.20	43.20	42.15	42.35	222,612	-1.10(-2.53%)
Aug 30, 2019		43.45	43.45	43.45	0	-0.68(-1.54%)
Aug 29, 2019	43.58	44.44	43.45	44.13	325,084	-0.28(-0.63%)
Aug 28, 2019	43.86	44.53	43.66	44.41	195,519	+0.52(+1.18%)
Aug 27, 2019	44.65	44.79	43.86	43.89	191,236	-0.83(-1.86%)
Aug 26, 2019	44.95	45.15	44.61	44.72	86,932	-0.08(-0.18%)
Aug 23, 2019	45.10	45.20	44.65	44.80	168,959	-0.52(-1.15%)
Aug 22, 2019	45.13	45.62	45.13	45.32	97,876	+0.08(+0.18%)
Aug 21, 2019	45.40	45.44	44.98	45.24	109,006	-0.17(-0.37%)
Aug 20, 2019	45.21	45.44	45.08	45.41	162,170	-0.14(-0.31%)
Aug 19, 2019	45.11	45.77	45.11	45.55	207,023	+0.49(+1.09%)
Aug 16, 2019	44.35	45.19	44.26	45.06	178,883	+0.76(+1.72%)
Aug 15, 2019	44.46	44.58	44.16	44.30	173,885	-0.34(-0.76%)
Aug 14, 2019	45.19	45.66	44.33	44.64	291,982	-0.82(-1.80%)
Aug 13, 2019	45.13	46.16	44.99	45.46	450,245	+0.65(+1.45%)
Aug 12, 2019	44.99	44.99	44.45	44.81	145,808	-0.35(-0.78%)
Aug 09, 2019	44.97	45.39	44.87	45.16	157,759	+0.05(+0.11%)
Aug 08, 2019	44.78	45.37	44.61	45.11	139,613	+0.34(+0.76%)
Aug 07, 2019	44.47	44.91	44.28	44.77	170,020	+0.06(+0.13%)
Aug 06, 2019	43.99	44.77	43.71	44.71	227,398	-0.07(-0.16%)
Aug 02, 2019		44.78	44.78	44.78	0	-0.24(-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.