Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	44.37	44.37	41.89	43.62	1,747,303	-0.60(-1.35%)
Oct 30, 2019	44.36	44.74	43.87	44.22	1,387,342	-0.44(-0.98%)
Oct 29, 2019	43.52	44.79	43.37	44.66	1,159,856	+0.70(+1.58%)
Oct 28, 2019	43.78	44.18	43.57	43.96	944,438	+0.47(+1.09%)
Oct 25, 2019	42.86	43.54	42.59	43.49	671,950	+0.81(+1.90%)
Oct 24, 2019	43.45	43.59	42.20	42.68	745,065	-0.55(-1.28%)
Oct 23, 2019	42.83	43.40	42.52	43.23	641,042	+0.43(+1.00%)
Oct 22, 2019	42.43	43.21	41.76	42.80	552,903	+0.47(+1.12%)
Oct 21, 2019	41.95	42.41	41.42	42.33	678,491	+0.74(+1.78%)
Oct 18, 2019	41.26	41.67	40.97	41.59	820,737	+0.27(+0.65%)
Oct 17, 2019	40.95	41.44	40.62	41.32	556,051	+0.83(+2.05%)
Oct 16, 2019	40.86	41.38	40.44	40.49	788,123	-0.45(-1.09%)
Oct 15, 2019	39.95	41.19	39.88	40.94	449,183	+0.85(+2.12%)
Oct 14, 2019	40.26	40.41	39.79	40.09	380,843	-0.53(-1.30%)
Oct 11, 2019	39.80	41.46	39.72	40.61	676,092	+1.64(+4.22%)
Oct 10, 2019	38.50	39.31	38.50	38.97	476,931	+0.48(+1.25%)
Oct 09, 2019	38.27	38.69	38.03	38.49	434,631	+0.53(+1.39%)
Oct 08, 2019	38.77	38.77	37.91	37.96	839,466	-1.49(-3.78%)
Oct 07, 2019	39.57	39.86	39.08	39.45	718,680	-0.30(-0.76%)
Oct 04, 2019	39.13	39.84	38.92	39.76	640,715	+0.56(+1.44%)
Oct 03, 2019	38.86	39.28	37.68	39.19	3,405,639	+0.11(+0.27%)
Oct 02, 2019	39.96	40.19	38.91	39.09	1,065,044	-1.73(-4.25%)
Oct 01, 2019	42.06	42.64	40.59	40.82	1,384,583	-0.90(-2.16%)
Sep 30, 2019	41.84	42.04	41.67	41.72	1,013,229	-0.12(-0.28%)
Sep 27, 2019	41.50	41.95	41.34	41.84	570,295	+0.53(+1.28%)
Sep 26, 2019	41.94	41.94	41.11	41.31	939,259	-0.76(-1.80%)
Sep 25, 2019	41.36	42.21	41.13	42.07	853,280	+0.68(+1.64%)
Sep 24, 2019	42.35	42.57	41.25	41.39	1,422,980	-0.95(-2.24%)
Sep 23, 2019	41.95	42.41	41.08	42.34	1,296,226	-0.02(-0.04%)
Sep 20, 2019	42.70	42.95	42.32	42.36	1,469,401	-0.21(-0.50%)
Sep 19, 2019	42.92	43.26	42.42	42.57	1,213,845	-0.35(-0.81%)
Sep 18, 2019	43.39	43.60	42.12	42.92	1,933,352	-0.86(-1.97%)
Sep 17, 2019	43.60	44.15	43.14	43.78	1,004,345	-0.26(-0.59%)
Sep 16, 2019	44.07	44.24	43.70	44.04	1,351,030	+0.85(+1.98%)
Sep 13, 2019	42.71	43.41	42.52	43.19	1,189,611	+0.90(+2.12%)
Sep 12, 2019	42.55	42.88	41.91	42.29	877,286	-0.43(-1.00%)
Sep 11, 2019	42.10	42.76	41.30	42.71	675,795	+0.74(+1.76%)
Sep 10, 2019	40.86	41.99	40.45	41.98	851,754	+1.24(+3.04%)
Sep 09, 2019	39.45	40.86	39.32	40.74	886,888	+1.57(+4.02%)
Sep 06, 2019	39.06	39.22	38.56	39.16	961,444	+0.12(+0.30%)
Sep 05, 2019	37.79	39.40	37.61	39.05	1,386,882	+1.69(+4.52%)
Sep 04, 2019	37.50	37.84	37.29	37.36	979,774	+0.41(+1.11%)
Sep 03, 2019	37.37	37.37	36.51	36.95	1,403,076	-1.02(-2.69%)
Aug 30, 2019	37.82	38.23	37.60	37.97	737,887	+0.50(+1.33%)
Aug 29, 2019	36.91	37.63	36.84	37.47	849,936	+1.14(+3.13%)
Aug 28, 2019	35.66	36.52	35.37	36.34	594,344	+0.55(+1.54%)
Aug 27, 2019	37.01	37.01	35.69	35.78	1,095,953	-0.95(-2.59%)
Aug 26, 2019	36.29	36.76	35.89	36.74	2,284,341	+0.80(+2.23%)
Aug 23, 2019	36.74	36.92	35.60	35.94	2,067,095	-1.25(-3.37%)
Aug 22, 2019	37.54	37.75	37.04	37.19	732,223	-0.21(-0.57%)
Aug 21, 2019	37.76	37.82	37.31	37.40	530,103	+0.13(+0.36%)
Aug 20, 2019	37.83	37.83	37.09	37.27	1,098,965	-0.70(-1.85%)
Aug 19, 2019	38.40	38.52	37.85	37.97	1,119,016	+0.28(+0.73%)
Aug 16, 2019	37.41	37.79	37.41	37.70	1,098,119	+0.63(+1.70%)
Aug 15, 2019	37.47	37.53	36.83	37.06	1,651,521	-0.27(-0.71%)
Aug 14, 2019	37.73	38.00	37.04	37.33	1,856,079	-1.25(-3.25%)
Aug 13, 2019	37.69	39.25	37.39	38.59	1,554,040	+0.74(+1.95%)
Aug 12, 2019	38.67	39.01	37.63	37.85	1,478,903	-1.12(-2.88%)
Aug 09, 2019	39.90	40.13	38.65	38.97	1,394,735	-1.18(-2.95%)
Aug 08, 2019	39.80	40.24	39.80	40.15	1,174,440	+0.54(+1.37%)
Aug 07, 2019	39.69	40.03	39.14	39.61	1,861,365	-0.87(-2.15%)
Aug 06, 2019	40.02	40.60	39.68	40.48	1,790,045	+0.78(+1.97%)
Aug 05, 2019	39.22	40.26	39.12	39.70	2,371,946	-0.52(-1.31%)
Aug 02, 2019	40.29	40.51	39.70	40.22	1,746,089	-0.18(-0.44%)

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.