Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	53.29	53.42	52.85	53.12	952,153	-0.17(-0.32%)
Oct 30, 2019	52.69	53.43	52.51	53.30	791,722	+0.57(+1.08%)
Oct 29, 2019	52.71	53.25	52.54	52.73	1,060,576	+0.00(+0.00%)
Oct 28, 2019	53.74	53.88	52.63	52.73	1,038,495	-0.77(-1.45%)
Oct 25, 2019	53.37	53.97	53.24	53.50	1,914,547	+0.29(+0.55%)
Oct 24, 2019	53.17	54.00	52.45	53.21	1,351,652	+1.23(+2.37%)
Oct 23, 2019	51.94	52.33	51.73	51.98	770,762	+0.09(+0.17%)
Oct 22, 2019	51.98	52.14	51.67	51.89	680,032	-0.06(-0.12%)
Oct 21, 2019	51.66	52.07	51.40	51.95	523,936	+0.46(+0.90%)
Oct 18, 2019	51.31	51.58	51.20	51.49	373,303	+0.11(+0.22%)
Oct 17, 2019	51.25	51.58	51.25	51.38	575,662	+0.40(+0.78%)
Oct 16, 2019	50.87	51.05	50.43	50.98	431,999	-0.10(-0.20%)
Oct 15, 2019	51.32	51.46	51.05	51.09	538,031	-0.11(-0.22%)
Oct 14, 2019	50.80	51.33	50.68	51.20	510,001	+0.40(+0.80%)
Oct 11, 2019	50.79	51.25	50.75	50.79	700,089	+0.45(+0.89%)
Oct 10, 2019	50.05	50.60	50.05	50.35	836,744	+0.43(+0.86%)
Oct 09, 2019	50.15	50.19	49.67	49.92	745,411	+0.03(+0.07%)
Oct 08, 2019	50.33	50.43	49.82	49.88	509,295	-0.79(-1.56%)
Oct 07, 2019	51.15	51.22	50.58	50.67	547,739	-0.60(-1.17%)
Oct 04, 2019	50.27	51.34	50.27	51.28	504,134	+1.04(+2.07%)
Oct 03, 2019	49.68	50.39	49.48	50.23	839,489	+0.50(+1.00%)
Oct 02, 2019	50.25	50.35	49.37	49.74	559,566	-0.75(-1.48%)
Oct 01, 2019	50.94	51.24	50.48	50.48	816,405	-0.26(-0.51%)
Sep 30, 2019	50.81	51.00	50.53	50.74	475,753	+0.03(+0.05%)
Sep 27, 2019	51.20	51.30	50.54	50.72	786,147	-0.33(-0.64%)
Sep 26, 2019	50.96	51.09	50.66	51.04	673,086	+0.09(+0.17%)
Sep 25, 2019	50.85	51.30	50.66	50.96	634,630	+0.13(+0.25%)
Sep 24, 2019	50.93	51.53	50.72	50.83	710,233	+0.02(+0.03%)
Sep 23, 2019	50.50	51.31	50.42	50.81	704,378	+0.34(+0.66%)
Sep 20, 2019	50.41	50.62	50.15	50.48	1,407,040	+0.24(+0.48%)
Sep 19, 2019	49.98	50.73	49.98	50.23	1,316,304	+0.41(+0.83%)
Sep 18, 2019	49.59	49.93	49.29	49.82	760,935	+0.15(+0.31%)
Sep 17, 2019	49.86	49.93	49.31	49.67	1,092,543	-0.15(-0.31%)
Sep 16, 2019	49.02	49.85	48.92	49.82	616,057	+0.54(+1.10%)
Sep 13, 2019	50.42	50.48	49.05	49.28	1,373,780	-1.16(-2.30%)
Sep 12, 2019	50.97	50.97	50.19	50.44	582,340	-0.26(-0.51%)
Sep 11, 2019	50.95	51.17	50.50	50.70	639,545	-0.19(-0.37%)
Sep 10, 2019	51.66	51.67	50.08	50.89	823,748	-0.99(-1.91%)
Sep 09, 2019	51.54	52.01	51.24	51.88	975,588	+0.71(+1.38%)
Sep 06, 2019	50.80	51.96	50.79	51.17	821,965	+0.61(+1.21%)
Sep 05, 2019	50.98	51.04	50.35	50.56	549,655	-0.09(-0.17%)
Sep 04, 2019	50.65	50.95	50.34	50.65	443,392	+0.26(+0.53%)
Sep 03, 2019	49.66	50.49	49.66	50.38	579,423	+0.48(+0.96%)
Aug 30, 2019	50.10	50.26	49.68	49.90	761,075	-0.06(-0.12%)
Aug 29, 2019	49.98	50.42	49.87	49.96	616,716	+0.29(+0.58%)
Aug 28, 2019	49.27	49.79	49.08	49.67	598,592	+0.13(+0.26%)
Aug 27, 2019	49.74	49.78	49.26	49.55	603,956	+0.08(+0.16%)
Aug 26, 2019	49.52	49.61	49.03	49.47	472,829	+0.23(+0.47%)
Aug 23, 2019	49.63	50.16	49.07	49.24	674,520	-0.44(-0.89%)
Aug 22, 2019	49.93	50.06	49.36	49.68	504,317	-0.20(-0.41%)
Aug 21, 2019	49.73	50.20	49.61	49.89	662,517	+0.32(+0.65%)
Aug 20, 2019	49.43	49.77	49.20	49.56	960,423	+0.20(+0.40%)
Aug 19, 2019	49.76	49.90	49.20	49.37	1,373,647	-0.03(-0.05%)
Aug 16, 2019	49.02	49.83	48.96	49.39	724,650	+0.56(+1.15%)
Aug 15, 2019	48.13	48.98	48.00	48.83	1,182,994	+0.96(+2.00%)
Aug 14, 2019	48.14	48.67	47.75	47.87	981,469	-0.91(-1.87%)
Aug 13, 2019	48.97	49.34	48.16	48.79	1,412,847	-0.10(-0.21%)
Aug 12, 2019	48.61	49.34	48.50	48.89	451,971	+0.12(+0.25%)
Aug 09, 2019	49.17	49.40	48.74	48.77	356,761	-0.55(-1.13%)
Aug 08, 2019	48.35	49.49	48.35	49.32	982,090	+1.10(+2.28%)
Aug 07, 2019	47.09	48.38	46.69	48.22	667,971	+0.75(+1.58%)
Aug 06, 2019	47.02	47.61	47.02	47.47	554,346	+0.49(+1.04%)
Aug 05, 2019	48.08	48.60	46.56	46.98	1,284,373	-1.52(-3.13%)
Aug 02, 2019	49.21	49.31	48.43	48.50	584,569	-0.91(-1.83%)

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.