Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	47.65	47.82	46.95	47.23	238,747	-0.80(-1.67%)
Oct 30, 2019	48.45	48.45	47.75	48.04	149,920	-0.39(-0.80%)
Oct 29, 2019	48.12	48.92	48.12	48.43	305,488	+0.16(+0.33%)
Oct 28, 2019	47.48	48.31	47.48	48.27	293,665	+0.89(+1.88%)
Oct 25, 2019	46.74	47.89	46.60	47.38	519,483	+0.47(+1.00%)
Oct 24, 2019	46.86	47.08	46.32	46.91	270,322	+0.03(+0.06%)
Oct 23, 2019	46.24	46.89	45.94	46.88	328,269	+0.52(+1.12%)
Oct 22, 2019	47.70	47.70	46.25	46.36	358,100	-0.93(-1.96%)
Oct 21, 2019	46.82	47.69	46.58	47.29	279,667	+0.87(+1.86%)
Oct 18, 2019	45.47	46.54	45.47	46.42	194,707	+0.77(+1.68%)
Oct 17, 2019	45.80	45.85	45.09	45.65	252,856	+0.13(+0.29%)
Oct 16, 2019	45.67	46.09	45.30	45.52	216,275	-0.13(-0.29%)
Oct 15, 2019	45.05	46.00	44.44	45.65	430,895	+0.66(+1.47%)
Oct 14, 2019	44.66	45.16	44.44	44.99	185,734	+0.01(+0.02%)
Oct 11, 2019	44.83	46.00	44.59	44.98	422,243	+0.45(+1.01%)
Oct 10, 2019	44.71	45.22	44.44	44.53	175,432	+0.15(+0.34%)
Oct 09, 2019	44.89	45.10	44.22	44.38	172,803	-0.14(-0.32%)
Oct 08, 2019	45.20	45.20	44.49	44.52	241,167	-1.34(-2.93%)
Oct 07, 2019	45.71	46.19	45.53	45.86	186,274	-0.06(-0.13%)
Oct 04, 2019	45.62	45.96	45.05	45.93	311,758	+0.34(+0.74%)
Oct 03, 2019	45.77	45.85	44.70	45.59	265,472	-0.39(-0.85%)
Oct 02, 2019	45.71	46.38	45.32	45.98	279,708	-0.26(-0.55%)
Oct 01, 2019	46.90	47.24	45.96	46.24	373,576	-0.24(-0.51%)
Sep 30, 2019	46.77	46.99	46.17	46.47	203,419	-0.11(-0.23%)
Sep 27, 2019	46.52	47.18	46.25	46.58	135,049	+0.31(+0.68%)
Sep 26, 2019	46.81	47.00	46.19	46.27	105,136	-0.68(-1.46%)
Sep 25, 2019	46.33	47.00	45.94	46.95	152,194	+0.82(+1.78%)
Sep 24, 2019	47.01	47.07	45.99	46.13	216,069	-0.75(-1.60%)
Sep 23, 2019	46.66	47.23	46.28	46.88	153,344	-0.09(-0.19%)
Sep 20, 2019	47.41	47.85	46.85	46.97	648,420	-0.42(-0.88%)
Sep 19, 2019	47.49	48.19	47.19	47.38	291,108	-0.21(-0.45%)
Sep 18, 2019	46.85	47.80	46.85	47.60	285,026	+0.36(+0.77%)
Sep 17, 2019	47.40	47.59	46.67	47.23	149,251	-0.47(-0.98%)
Sep 16, 2019	46.64	47.91	46.56	47.70	245,152	+0.60(+1.28%)
Sep 13, 2019	46.66	47.53	46.40	47.10	390,999	+0.91(+1.97%)
Sep 12, 2019	46.52	46.70	45.86	46.19	210,976	-0.38(-0.82%)
Sep 11, 2019	46.03	46.87	45.23	46.57	270,695	+0.75(+1.64%)
Sep 10, 2019	45.59	46.66	45.59	45.82	377,755	+0.49(+1.07%)
Sep 09, 2019	44.16	45.62	44.12	45.33	338,155	+1.47(+3.34%)
Sep 06, 2019	44.26	44.27	43.72	43.87	195,499	-0.33(-0.74%)
Sep 05, 2019	43.79	44.60	43.64	44.20	286,104	+1.09(+2.52%)
Sep 04, 2019	43.07	44.01	42.76	43.11	243,524	+0.58(+1.37%)
Sep 03, 2019	42.96	43.00	42.03	42.53	458,382	-0.68(-1.57%)
Aug 30, 2019	43.68	44.65	43.03	43.21	434,808	-0.08(-0.18%)
Aug 29, 2019	43.01	43.61	43.01	43.29	550,522	+0.69(+1.62%)
Aug 28, 2019	42.35	43.37	42.35	42.60	332,581	+0.11(+0.27%)
Aug 27, 2019	43.61	43.87	42.17	42.48	268,265	-0.82(-1.90%)
Aug 26, 2019	43.52	43.59	43.01	43.30	213,356	+0.26(+0.60%)
Aug 23, 2019	44.17	45.02	42.89	43.05	265,798	-1.34(-3.02%)
Aug 22, 2019	44.96	45.15	44.36	44.39	150,470	-0.27(-0.59%)
Aug 21, 2019	44.88	44.88	44.39	44.65	112,376	+0.27(+0.60%)
Aug 20, 2019	44.68	44.74	44.23	44.39	76,158	-0.45(-1.00%)
Aug 19, 2019	45.09	45.09	44.46	44.84	157,753	+0.68(+1.54%)
Aug 16, 2019	43.78	44.65	43.71	44.16	172,859	+0.74(+1.71%)
Aug 15, 2019	43.79	44.05	43.12	43.42	169,713	-0.36(-0.83%)
Aug 14, 2019	43.86	44.16	43.28	43.78	130,492	-1.17(-2.59%)
Aug 13, 2019	44.43	45.69	43.97	44.95	187,352	+0.49(+1.11%)
Aug 12, 2019	44.87	45.11	44.41	44.45	108,235	-0.87(-1.91%)
Aug 09, 2019	45.47	45.52	44.31	45.32	99,844	-0.34(-0.75%)
Aug 08, 2019	45.08	45.84	44.84	45.66	137,867	+1.06(+2.38%)
Aug 07, 2019	44.21	44.80	43.28	44.60	198,788	-0.50(-1.12%)
Aug 06, 2019	45.48	45.58	44.37	45.11	317,155	+0.05(+0.12%)
Aug 05, 2019	46.00	46.32	44.16	45.05	314,098	-1.98(-4.21%)
Aug 02, 2019	48.23	48.23	46.73	47.03	413,866	-0.95(-1.99%)

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.