Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	45.31	45.56	44.87	45.33	2,399,081	+0.13(+0.29%)
Oct 30, 2019	44.67	45.36	44.67	45.20	1,266,502	+0.52(+1.16%)
Oct 29, 2019	44.85	45.09	44.37	44.68	1,789,929	-0.22(-0.49%)
Oct 28, 2019	45.53	45.85	44.88	44.90	1,579,832	-0.80(-1.75%)
Oct 25, 2019	46.25	46.45	45.32	45.70	1,227,800	-0.55(-1.19%)
Oct 24, 2019	46.43	46.86	46.16	46.25	1,653,618	-0.14(-0.30%)
Oct 23, 2019	46.56	46.90	46.14	46.39	897,479	-0.13(-0.28%)
Oct 22, 2019	46.28	46.78	46.23	46.52	1,803,695	+0.31(+0.67%)
Oct 21, 2019	46.58	46.69	45.95	46.21	1,146,604	-0.37(-0.79%)
Oct 18, 2019	46.41	46.72	46.19	46.58	1,147,300	+0.23(+0.50%)
Oct 17, 2019	45.44	46.39	45.44	46.35	1,381,340	+0.93(+2.05%)
Oct 16, 2019	45.00	45.47	44.75	45.42	1,572,921	+0.43(+0.96%)
Oct 15, 2019	45.36	45.38	44.91	44.99	700,827	-0.28(-0.62%)
Oct 14, 2019	45.60	45.87	45.21	45.27	786,171	-0.25(-0.55%)
Oct 11, 2019	45.47	45.67	45.25	45.52	903,600	+0.05(+0.11%)
Oct 10, 2019	45.50	45.60	45.22	45.47	827,056	-0.12(-0.26%)
Oct 09, 2019	45.13	45.72	45.13	45.59	1,567,717	+0.55(+1.22%)
Oct 08, 2019	45.21	45.36	44.88	45.04	776,154	-0.12(-0.27%)
Oct 07, 2019	45.52	45.55	45.08	45.16	753,386	-0.39(-0.86%)
Oct 04, 2019	44.79	45.56	44.74	45.55	872,200	+0.78(+1.74%)
Oct 03, 2019	44.62	44.92	44.40	44.77	761,944	+0.16(+0.36%)
Oct 02, 2019	44.77	44.97	44.55	44.61	837,527	-0.31(-0.69%)
Oct 01, 2019	44.68	45.06	44.58	44.92	1,166,486	+0.09(+0.20%)
Sep 30, 2019	44.74	45.03	44.68	44.83	820,763	+0.16(+0.36%)
Sep 27, 2019	44.94	45.06	44.47	44.67	687,400	-0.27(-0.60%)
Sep 26, 2019	45.25	45.39	44.80	44.94	525,527	-0.09(-0.20%)
Sep 25, 2019	44.55	45.09	44.52	45.03	1,093,004	+0.28(+0.63%)
Sep 24, 2019	44.65	45.08	44.43	44.75	1,057,235	+0.34(+0.77%)
Sep 23, 2019	44.50	44.79	44.35	44.41	757,312	-0.01(-0.02%)
Sep 20, 2019	44.32	44.53	44.03	44.42	1,991,700	+0.19(+0.43%)
Sep 19, 2019	44.21	44.49	43.81	44.23	770,997	+0.30(+0.68%)
Sep 18, 2019	44.18	44.32	43.75	43.93	874,467	+0.03(+0.07%)
Sep 17, 2019	43.41	44.01	43.34	43.90	870,471	+0.56(+1.29%)
Sep 16, 2019	43.55	43.70	43.17	43.34	575,172	-0.23(-0.53%)
Sep 13, 2019	43.17	43.94	43.08	43.57	1,171,400	+0.11(+0.25%)
Sep 12, 2019	43.55	43.82	43.11	43.46	1,135,762	+0.26(+0.60%)
Sep 11, 2019	43.00	43.47	42.78	43.20	1,178,949	+0.33(+0.77%)
Sep 10, 2019	43.26	43.46	42.52	42.87	847,433	-0.56(-1.29%)
Sep 09, 2019	44.38	44.50	43.13	43.43	845,649	-1.09(-2.45%)
Sep 06, 2019	44.87	45.10	44.35	44.52	827,900	-0.32(-0.71%)
Sep 05, 2019	44.92	45.18	44.61	44.84	692,169	-0.40(-0.88%)
Sep 04, 2019	45.33	45.50	45.02	45.24	1,007,890	+0.04(+0.09%)
Sep 03, 2019	44.50	45.26	44.36	45.20	1,859,860	+0.91(+2.05%)
Aug 30, 2019	44.44	44.70	44.15	44.29	1,206,400	-0.09(-0.20%)
Aug 29, 2019	44.04	44.53	43.78	44.38	1,100,966	+0.59(+1.35%)
Aug 28, 2019	43.73	43.96	43.51	43.79	998,357	+0.24(+0.55%)
Aug 27, 2019	43.97	43.97	43.51	43.55	1,028,272	-0.20(-0.46%)
Aug 26, 2019	43.41	43.77	43.30	43.75	540,395	+0.41(+0.95%)
Aug 23, 2019	44.06	44.36	43.17	43.34	661,100	-0.74(-1.68%)
Aug 22, 2019	44.04	44.25	43.76	44.08	942,101	-0.11(-0.25%)
Aug 21, 2019	44.09	44.37	43.92	44.19	724,349	+0.01(+0.02%)
Aug 20, 2019	44.36	44.60	44.15	44.18	490,552	-0.15(-0.34%)
Aug 19, 2019	44.19	44.58	43.94	44.33	897,426	+0.05(+0.11%)
Aug 16, 2019	43.80	44.47	43.68	44.28	1,592,900	+0.55(+1.26%)
Aug 15, 2019	43.05	43.84	43.01	43.73	1,180,092	+0.49(+1.13%)
Aug 14, 2019	43.68	43.96	43.16	43.24	1,215,891	-0.41(-0.94%)
Aug 13, 2019	43.74	44.00	43.52	43.65	1,210,093	-0.32(-0.72%)
Aug 12, 2019	43.17	44.13	43.10	43.97	1,168,216	+0.93(+2.15%)
Aug 09, 2019	42.56	43.19	42.47	43.04	1,530,500	+0.57(+1.34%)
Aug 08, 2019	41.82	42.73	41.70	42.47	2,190,218	+0.41(+0.97%)
Aug 07, 2019	41.13	42.15	40.88	42.06	2,079,257	+0.91(+2.21%)
Aug 06, 2019	40.90	41.20	40.52	41.15	1,896,753	+0.25(+0.61%)
Aug 05, 2019	41.88	41.91	40.62	40.90	1,378,849	-1.00(-2.39%)
Aug 02, 2019	41.98	42.20	41.80	41.90	788,300	+0.02(+0.05%)

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.