Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019		41.46	41.46		0	+0.00(+0.00%)
Oct 30, 2019	41.44	41.46	41.44	41.45	487,648	+0.01(+0.02%)
Oct 29, 2019	41.44	41.46	41.44	41.44	582,284	+0.01(+0.02%)
Oct 28, 2019	41.46	41.47	41.43	41.43	2,045,662	-0.02(-0.05%)
Oct 25, 2019	41.44	41.46	41.43	41.45	1,118,600	+0.01(+0.02%)
Oct 24, 2019	41.44	41.46	41.43	41.44	2,013,566	-0.01(-0.02%)
Oct 23, 2019	41.45	41.46	41.43	41.45	3,953,923	+0.02(+0.05%)
Oct 22, 2019	41.44	41.45	41.43	41.43	1,761,321	-0.01(-0.02%)
Oct 21, 2019	41.47	41.47	41.43	41.44	2,031,297	+0.04(+0.10%)
Oct 18, 2019	41.40	41.42	41.40	41.40	937,500	+0.00(+0.00%)
Oct 17, 2019	41.42	41.42	41.40	41.40	607,305	-0.01(-0.02%)
Oct 16, 2019	41.40	41.43	41.39	41.41	991,683	+0.00(+0.00%)
Oct 15, 2019	41.40	41.43	41.38	41.41	929,375	+0.01(+0.02%)
Oct 14, 2019	41.38	41.40	41.37	41.40	995,696	+0.03(+0.07%)
Oct 11, 2019	41.39	41.41	41.37	41.37	1,252,900	-0.02(-0.05%)
Oct 10, 2019	41.40	41.41	41.38	41.39	1,446,637	-0.01(-0.02%)
Oct 09, 2019	41.41	41.43	41.38	41.40	1,601,666	+0.02(+0.05%)
Oct 08, 2019	41.37	41.40	41.36	41.38	1,360,231	+0.01(+0.02%)
Oct 07, 2019	41.40	41.42	41.35	41.37	1,989,207	-0.02(-0.05%)
Oct 04, 2019	41.43	41.44	41.38	41.39	4,423,900	+0.05(+0.12%)
Oct 03, 2019	41.22	41.36	41.22	41.34	4,429,736	+0.09(+0.22%)
Oct 02, 2019	41.10	41.25	41.10	41.25	2,638,129	+0.13(+0.32%)
Oct 01, 2019	41.10	41.12	41.10	41.12	756,804	+0.03(+0.07%)
Sep 30, 2019	41.10	41.12	41.07	41.09	1,247,653	+0.00(+0.00%)
Sep 27, 2019	41.09	41.10	41.07	41.09	1,187,500	+0.00(+0.00%)
Sep 26, 2019	41.06	41.12	41.05	41.09	850,942	+0.03(+0.07%)
Sep 25, 2019	41.08	41.10	41.02	41.06	1,845,382	-0.02(-0.05%)
Sep 24, 2019	41.14	41.14	41.08	41.08	2,122,855	-0.02(-0.05%)
Sep 23, 2019	41.07	41.13	41.05	41.10	1,585,688	+0.08(+0.20%)
Sep 20, 2019	41.20	41.20	41.02	41.02	28,325,600	-0.16(-0.39%)
Sep 19, 2019	41.12	41.22	41.10	41.18	3,980,169	+0.07(+0.17%)
Sep 18, 2019	41.06	41.14	41.06	41.11	3,072,677	+0.02(+0.05%)
Sep 17, 2019	41.00	41.15	40.96	41.09	4,383,709	+0.08(+0.20%)
Sep 16, 2019	41.17	41.27	40.90	41.01	5,403,474	-0.08(-0.19%)
Sep 13, 2019	41.22	41.25	41.00	41.09	3,763,800	-0.13(-0.32%)
Sep 12, 2019	41.17	41.25	41.17	41.22	648,384	+0.01(+0.02%)
Sep 11, 2019	41.18	41.27	41.18	41.21	1,625,205	+0.04(+0.10%)
Sep 10, 2019	41.13	41.20	41.11	41.17	1,270,309	+0.03(+0.07%)
Sep 09, 2019	41.16	41.20	41.12	41.14	470,704	-0.03(-0.07%)
Sep 06, 2019	41.12	41.19	41.10	41.17	1,879,600	+0.05(+0.12%)
Sep 05, 2019	41.04	41.13	41.04	41.12	556,199	+0.03(+0.07%)
Sep 04, 2019	40.99	41.09	40.95	41.09	1,293,435	+0.43(+1.06%)
Sep 03, 2019	41.03	41.03	39.75	40.66	7,627,015	-0.37(-0.90%)
Aug 30, 2019	41.16	41.18	41.03	41.03	1,413,500	-0.15(-0.36%)
Aug 29, 2019	41.13	41.18	41.11	41.18	985,304	+0.05(+0.12%)
Aug 28, 2019	41.11	41.15	41.09	41.13	880,811	-0.02(-0.05%)
Aug 27, 2019	41.18	41.21	41.10	41.15	795,950	-0.03(-0.07%)
Aug 26, 2019	41.09	41.23	41.09	41.18	520,363	+0.08(+0.19%)
Aug 23, 2019	41.05	41.16	41.03	41.10	607,100	+0.00(+0.00%)
Aug 22, 2019	41.10	41.12	41.05	41.10	673,516	+0.01(+0.02%)
Aug 21, 2019	41.01	41.12	41.01	41.09	753,357	+0.07(+0.17%)
Aug 20, 2019	41.00	41.05	40.98	41.02	567,004	+0.02(+0.05%)
Aug 19, 2019	41.19	41.19	41.00	41.00	1,565,918	-0.02(-0.05%)
Aug 16, 2019	41.08	41.10	40.99	41.02	2,739,900	+0.01(+0.02%)
Aug 15, 2019	41.08	41.28	41.00	41.01	1,850,488	-0.06(-0.15%)
Aug 14, 2019	40.94	41.08	40.90	41.07	1,279,878	+0.12(+0.29%)
Aug 13, 2019	40.88	40.98	40.85	40.95	2,518,051	+0.10(+0.24%)
Aug 12, 2019	40.88	40.91	40.83	40.85	630,039	-0.02(-0.05%)
Aug 09, 2019	40.85	40.99	40.84	40.87	1,606,200	-0.76(-1.83%)
Aug 08, 2019	41.58	41.62	41.54	41.63	633,790	+0.13(+0.31%)
Aug 07, 2019	41.56	41.64	41.46	41.50	1,024,725	-0.12(-0.29%)
Aug 06, 2019	41.65	41.65	41.52	41.62	1,007,887	+0.00(+0.00%)
Aug 05, 2019	41.40	41.73	41.40	41.62	2,875,010	-0.07(-0.17%)
Aug 02, 2019	41.65	41.75	41.63	41.69	1,012,900	-0.01(-0.02%)
Aug 01, 2019	41.37	41.81	41.37	41.70	3,447,889	-0.03(-0.07%)
Jul 31, 2019	41.64	41.84	41.62	41.73	1,337,706	+0.09(+0.22%)
Jul 30, 2019	41.81	41.86	41.53	41.64	1,081,483	-0.40(-0.95%)
Jul 29, 2019	41.69	42.04	41.66	42.04	2,534,494	+0.35(+0.84%)
Jul 26, 2019	41.58	41.80	41.56	41.69	1,851,800	+0.13(+0.31%)
Jul 25, 2019	41.55	41.59	41.52	41.56	1,189,525	-0.04(-0.10%)
Jul 24, 2019	41.43	41.60	41.38	41.60	1,511,998	+0.16(+0.39%)
Jul 23, 2019	41.40	41.46	41.38	41.44	597,315	+0.04(+0.10%)
Jul 22, 2019	41.33	41.46	41.33	41.40	966,325	+0.05(+0.12%)
Jul 19, 2019	41.33	41.37	41.32	41.35	833,900	+0.02(+0.05%)
Jul 18, 2019	41.32	41.37	41.30	41.33	1,780,445	+0.02(+0.05%)
Jul 17, 2019	41.31	41.42	41.30	41.31	2,490,845	+0.01(+0.02%)
Jul 16, 2019	41.46	41.49	41.20	41.30	2,498,998	-0.17(-0.41%)
Jul 15, 2019	41.43	41.49	41.42	41.47	1,175,384	+0.04(+0.10%)
Jul 12, 2019	41.33	41.44	41.32	41.43	1,078,800	+0.07(+0.17%)
Jul 11, 2019	41.30	41.38	41.29	41.36	1,520,459	+0.11(+0.27%)
Jul 10, 2019	41.22	41.36	41.20	41.25	2,440,524	+0.03(+0.07%)
Jul 09, 2019	41.13	41.23	41.13	41.22	2,350,292	+0.08(+0.19%)
Jul 08, 2019	41.16	41.20	41.11	41.14	1,915,348	-0.04(-0.10%)
Jul 05, 2019	41.22	41.28	41.16	41.18	1,178,100	-0.11(-0.27%)
Jul 03, 2019	41.16	41.31	41.16	41.29	247,400	+0.12(+0.29%)
Jul 02, 2019	41.07	41.22	41.05	41.17	1,310,021	+0.09(+0.22%)
Jul 01, 2019	41.05	41.15	41.00	41.08	1,756,397	+0.03(+0.07%)
Jun 28, 2019	40.92	41.05	40.89	41.05	2,302,100	+0.13(+0.32%)
Jun 27, 2019	40.99	41.00	40.88	40.92	998,394	-0.03(-0.07%)
Jun 26, 2019	40.94	41.02	40.94	40.95	583,011	+0.07(+0.17%)
Jun 25, 2019	40.97	41.06	40.87	40.88	1,126,326	-0.14(-0.34%)
Jun 24, 2019	40.84	41.04	40.84	41.02	1,228,259	+0.17(+0.42%)
Jun 21, 2019	40.85	41.00	40.81	40.85	2,257,900	-0.01(-0.02%)
Jun 20, 2019	40.85	40.95	40.84	40.86	1,354,772	+0.03(+0.07%)
Jun 19, 2019	40.82	40.86	40.79	40.83	1,486,703	+0.00(+0.00%)
Jun 18, 2019	40.78	40.86	40.77	40.83	1,360,704	+0.05(+0.12%)
Jun 17, 2019	40.73	40.80	40.68	40.78	1,613,140	+0.05(+0.12%)
Jun 14, 2019	40.75	40.79	40.72	40.73	1,432,300	-0.02(-0.05%)
Jun 13, 2019	40.77	40.80	40.72	40.75	2,003,540	+0.03(+0.07%)
Jun 12, 2019	40.73	40.78	40.70	40.72	2,310,015	-0.02(-0.05%)
Jun 11, 2019	40.75	40.81	40.72	40.74	2,670,678	-0.01(-0.02%)
Jun 10, 2019	40.75	40.83	40.70	40.75	1,387,166	+0.04(+0.10%)
Jun 07, 2019	40.75	40.84	40.70	40.71	2,748,100	-0.03(-0.07%)
Jun 06, 2019	40.72	40.79	40.68	40.74	1,721,223	+0.10(+0.25%)
Jun 05, 2019	40.82	40.86	40.58	40.64	2,423,395	-0.18(-0.44%)
Jun 04, 2019	40.80	40.90	40.79	40.82	2,140,022	+0.03(+0.07%)
Jun 03, 2019	40.75	40.84	40.73	40.79	1,091,110	+0.03(+0.07%)
May 31, 2019	40.77	40.83	40.70	40.76	2,177,600	-0.01(-0.02%)
May 30, 2019	40.81	40.89	40.75	40.77	1,229,689	-0.03(-0.07%)
May 29, 2019	40.82	40.89	40.76	40.80	2,228,609	-0.10(-0.24%)
May 28, 2019	40.90	40.95	40.88	40.90	2,230,121	-0.07(-0.17%)
May 24, 2019	40.88	40.97	40.85	40.97	1,644,700	+0.10(+0.24%)
May 23, 2019	40.78	40.93	40.78	40.87	3,051,680	-0.01(-0.02%)
May 22, 2019	40.96	40.98	40.84	40.88	3,615,606	-0.08(-0.20%)
May 21, 2019	40.96	41.00	40.95	40.96	3,332,235	+0.00(+0.00%)
May 20, 2019	40.88	40.99	40.87	40.96	5,939,782	-0.02(-0.05%)
May 17, 2019	41.02	41.11	40.95	40.98	2,619,900	-0.78(-1.87%)
May 16, 2019	41.78	41.80	41.72	41.76	3,205,141	-0.04(-0.10%)
May 15, 2019	41.73	41.90	41.73	41.80	3,337,817	+0.00(+0.00%)
May 14, 2019	41.74	41.89	41.70	41.80	5,840,067	+0.10(+0.24%)
May 13, 2019	41.49	41.78	41.45	41.70	6,764,812	-0.05(-0.12%)
May 10, 2019	41.48	42.65	41.41	41.75	26,037,900	+9.20(+28.26%)
May 09, 2019	33.42	33.53	32.46	32.55	462,245	-0.85(-2.54%)
May 08, 2019	33.42	34.00	33.29	33.40	618,333	-0.16(-0.48%)
May 07, 2019	33.13	33.56	33.00	33.56	422,975	+0.16(+0.48%)
May 06, 2019	33.05	33.50	32.84	33.40	224,866	+0.00(+0.00%)
May 03, 2019	33.24	33.75	33.24	33.40	271,400	+0.18(+0.54%)
May 02, 2019	33.39	33.55	32.87	33.22	560,205	-0.28(-0.84%)

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.