Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	47.85	47.85	46.67	47.16	602,198	-0.85(-1.77%)
Oct 30, 2019	48.75	48.77	47.81	48.00	465,803	-0.58(-1.19%)
Oct 29, 2019	48.00	49.04	47.89	48.58	709,880	+0.53(+1.10%)
Oct 28, 2019	47.67	48.37	47.62	48.06	694,822	+0.50(+1.06%)
Oct 25, 2019	46.91	47.86	46.91	47.55	895,621	+0.62(+1.33%)
Oct 24, 2019	47.08	47.50	46.64	46.93	780,503	+0.20(+0.43%)
Oct 23, 2019	47.54	47.54	45.48	46.73	1,471,746	-0.95(-2.00%)
Oct 22, 2019	47.89	48.39	47.28	47.68	920,200	-0.22(-0.45%)
Oct 21, 2019	47.64	48.10	47.61	47.90	458,464	+0.71(+1.50%)
Oct 18, 2019	47.39	47.61	47.14	47.19	437,705	-0.29(-0.60%)
Oct 17, 2019	47.49	47.65	47.17	47.48	308,769	+0.07(+0.15%)
Oct 16, 2019	47.74	48.08	47.23	47.41	503,332	-0.23(-0.49%)
Oct 15, 2019	47.51	48.08	47.22	47.64	467,869	+0.43(+0.91%)
Oct 14, 2019	46.88	47.35	46.56	47.21	876,714	+0.08(+0.17%)
Oct 11, 2019	47.81	48.10	47.08	47.13	670,647	+0.06(+0.13%)
Oct 10, 2019	46.39	47.19	46.18	47.07	907,700	+0.90(+1.95%)
Oct 09, 2019	45.93	46.49	45.79	46.17	425,928	+0.52(+1.14%)
Oct 08, 2019	46.54	46.79	45.53	45.65	927,620	-1.25(-2.66%)
Oct 07, 2019	46.74	47.25	46.67	46.90	703,999	-0.11(-0.24%)
Oct 04, 2019	46.32	47.07	46.14	47.01	421,190	+0.83(+1.80%)
Oct 03, 2019	45.90	46.37	45.40	46.18	750,820	+0.20(+0.43%)
Oct 02, 2019	46.07	46.21	45.55	45.98	498,404	-0.29(-0.64%)
Oct 01, 2019	46.97	47.60	46.15	46.27	668,206	-0.55(-1.18%)
Sep 30, 2019	47.23	47.32	46.81	46.83	320,245	-0.26(-0.55%)
Sep 27, 2019	47.19	48.07	46.90	47.09	332,725	+0.24(+0.52%)
Sep 26, 2019	47.17	47.28	46.75	46.84	410,516	-0.29(-0.62%)
Sep 25, 2019	46.65	47.32	46.59	47.14	878,806	+0.55(+1.19%)
Sep 24, 2019	47.03	47.41	46.32	46.58	653,893	-0.36(-0.77%)
Sep 23, 2019	46.93	47.20	46.62	46.95	1,014,568	-0.25(-0.53%)
Sep 20, 2019	47.42	47.89	47.14	47.20	1,073,243	+0.00(+0.00%)
Sep 19, 2019	47.00	47.60	46.95	47.20	654,745	+0.16(+0.33%)
Sep 18, 2019	46.56	47.16	46.20	47.04	657,323	+0.42(+0.89%)
Sep 17, 2019	46.71	46.97	46.27	46.63	598,438	-0.22(-0.46%)
Sep 16, 2019	47.13	47.55	46.74	46.84	425,045	-0.64(-1.35%)
Sep 13, 2019	47.45	47.90	47.05	47.48	751,028	+0.60(+1.27%)
Sep 12, 2019	47.27	47.61	46.51	46.89	882,220	-0.60(-1.26%)
Sep 11, 2019	47.37	47.71	46.59	47.48	793,252	+0.17(+0.36%)
Sep 10, 2019	46.74	47.37	46.07	47.31	567,601	+0.80(+1.72%)
Sep 09, 2019	45.69	46.87	45.69	46.51	407,718	+0.90(+1.96%)
Sep 06, 2019	46.06	46.26	45.44	45.62	300,405	-0.40(-0.88%)
Sep 05, 2019	45.55	46.50	45.55	46.02	539,912	+1.09(+2.41%)
Sep 04, 2019	44.76	45.17	44.55	44.94	283,419	+0.56(+1.26%)
Sep 03, 2019	44.96	44.96	44.15	44.38	445,316	-0.90(-1.98%)
Aug 30, 2019	45.13	45.42	44.85	45.27	295,644	+0.21(+0.46%)
Aug 29, 2019	44.32	45.38	44.32	45.06	308,390	+1.04(+2.37%)
Aug 28, 2019	43.48	44.51	43.37	44.02	509,486	+0.36(+0.83%)
Aug 27, 2019	44.32	44.69	43.17	43.66	613,475	-0.55(-1.25%)
Aug 26, 2019	44.13	44.47	44.05	44.21	358,900	+0.28(+0.63%)
Aug 23, 2019	44.92	45.59	43.66	43.94	719,139	-1.22(-2.71%)
Aug 22, 2019	45.14	45.40	44.51	45.16	466,948	+0.36(+0.81%)
Aug 21, 2019	45.20	45.20	44.57	44.80	444,629	+0.12(+0.27%)
Aug 20, 2019	45.55	45.55	44.53	44.68	637,931	-0.88(-1.93%)
Aug 19, 2019	45.82	46.15	45.47	45.56	285,695	+0.31(+0.69%)
Aug 16, 2019	44.48	45.45	44.48	45.25	282,290	+0.88(+1.98%)
Aug 15, 2019	44.97	45.27	44.24	44.37	370,405	-0.53(-1.19%)
Aug 14, 2019	45.19	45.60	44.26	44.90	564,227	-1.27(-2.74%)
Aug 13, 2019	45.14	46.73	45.13	46.17	570,596	+0.85(+1.88%)
Aug 12, 2019	46.40	46.55	44.94	45.31	662,958	-1.61(-3.43%)
Aug 09, 2019	47.02	47.24	46.65	46.93	293,670	-0.29(-0.62%)
Aug 08, 2019	46.56	47.55	46.56	47.22	528,738	+0.99(+2.14%)
Aug 07, 2019	45.56	46.37	45.09	46.23	709,686	-0.18(-0.39%)
Aug 06, 2019	46.47	46.74	45.93	46.41	445,962	+0.28(+0.62%)
Aug 05, 2019	46.27	46.37	45.38	46.12	543,360	-0.93(-1.98%)
Aug 02, 2019	47.98	48.04	46.80	47.05	488,289	-0.91(-1.90%)

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.