Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	32.26	33.29	30.35	33.12	698,687	+0.55(+1.69%)
Oct 30, 2019	31.99	35.10	31.99	32.57	692,223	-2.18(-6.27%)
Oct 29, 2019	34.61	36.62	33.92	34.75	403,592	-0.39(-1.11%)
Oct 28, 2019	34.46	35.90	34.24	35.14	287,880	+0.91(+2.66%)
Oct 25, 2019	32.78	35.16	32.75	34.23	223,300	+1.25(+3.79%)
Oct 24, 2019	34.57	34.89	32.46	32.98	214,393	-1.38(-4.02%)
Oct 23, 2019	34.40	34.67	33.93	34.36	154,658	-0.03(-0.09%)
Oct 22, 2019	34.96	35.53	34.02	34.39	130,357	-0.50(-1.43%)
Oct 21, 2019	34.49	35.55	34.15	34.89	317,711	+0.69(+2.02%)
Oct 18, 2019	34.03	34.35	33.41	34.20	140,400	+0.05(+0.15%)
Oct 17, 2019	33.87	34.71	33.31	34.15	218,066	+0.46(+1.37%)
Oct 16, 2019	32.94	33.86	31.39	33.69	276,341	+0.84(+2.56%)
Oct 15, 2019	31.02	33.43	30.34	32.85	376,002	+2.04(+6.62%)
Oct 14, 2019	31.13	31.33	30.27	30.81	309,546	-0.34(-1.09%)
Oct 11, 2019	30.10	31.77	30.10	31.15	312,400	+1.06(+3.52%)
Oct 10, 2019	29.86	30.55	29.66	30.09	184,654	+0.18(+0.60%)
Oct 09, 2019	28.14	30.64	27.83	29.91	402,479	+1.94(+6.94%)
Oct 08, 2019	28.03	29.55	27.83	27.97	453,873	-1.28(-4.38%)
Oct 07, 2019	30.56	31.43	28.99	29.25	591,791	-1.79(-5.77%)
Oct 04, 2019	31.06	31.57	30.00	31.04	449,500	-0.55(-1.74%)
Oct 03, 2019	32.03	32.05	31.08	31.59	183,406	-0.45(-1.40%)
Oct 02, 2019	32.32	33.91	31.45	32.04	332,998	-0.86(-2.61%)
Oct 01, 2019	32.72	34.47	32.23	32.90	420,113	+0.37(+1.14%)
Sep 30, 2019	31.75	33.53	31.51	32.53	292,091	+0.88(+2.78%)
Sep 27, 2019	33.51	33.51	31.21	31.65	368,300	-1.72(-5.15%)
Sep 26, 2019	33.35	34.19	33.10	33.37	288,410	+0.01(+0.03%)
Sep 25, 2019	34.41	34.68	33.00	33.36	404,326	-1.22(-3.53%)
Sep 24, 2019	34.32	35.58	34.15	34.58	317,338	+0.33(+0.96%)
Sep 23, 2019	35.08	35.30	34.15	34.25	226,991	-1.08(-3.06%)
Sep 20, 2019	36.14	36.42	34.68	35.33	800,000	-0.54(-1.51%)
Sep 19, 2019	35.42	36.22	35.10	35.87	194,046	+0.52(+1.47%)
Sep 18, 2019	35.35	36.30	34.73	35.35	260,195	-0.04(-0.11%)
Sep 17, 2019	34.94	36.18	34.13	35.39	148,930	+0.48(+1.37%)
Sep 16, 2019	35.87	36.41	33.50	34.91	367,102	-1.29(-3.56%)
Sep 13, 2019	36.88	38.12	35.50	36.20	270,700	-0.80(-2.16%)
Sep 12, 2019	38.31	38.42	36.83	37.00	216,913	-1.31(-3.42%)
Sep 11, 2019	36.49	38.99	36.49	38.31	225,342	+1.46(+3.96%)
Sep 10, 2019	34.03	36.99	33.31	36.85	256,214	+2.40(+6.97%)
Sep 09, 2019	36.72	37.02	34.21	34.45	412,168	-2.24(-6.11%)
Sep 06, 2019	39.83	40.37	36.21	36.69	319,200	-3.22(-8.07%)
Sep 05, 2019	41.23	41.23	39.71	39.91	637,018	-0.84(-2.06%)
Sep 04, 2019	41.50	41.50	40.03	40.75	340,998	-0.52(-1.26%)
Sep 03, 2019	42.90	43.39	40.00	41.27	408,707	-1.82(-4.22%)
Aug 30, 2019	44.00	44.28	42.91	43.09	120,200	-0.87(-1.98%)
Aug 29, 2019	42.95	44.26	42.50	43.96	226,475	+1.44(+3.39%)
Aug 28, 2019	42.78	43.22	42.22	42.52	123,142	-0.43(-1.00%)
Aug 27, 2019	42.40	42.99	42.00	42.95	156,565	+0.89(+2.12%)
Aug 26, 2019	41.69	42.64	41.21	42.06	213,092	+0.93(+2.26%)
Aug 23, 2019	41.27	41.89	40.07	41.13	133,600	-0.60(-1.44%)
Aug 22, 2019	41.76	43.00	39.92	41.73	122,551	-0.50(-1.18%)
Aug 21, 2019	41.27	42.42	40.42	42.23	124,379	+1.51(+3.71%)
Aug 20, 2019	42.36	43.48	39.34	40.72	154,368	-0.02(-0.05%)
Aug 19, 2019	41.46	41.58	40.53	40.74	99,447	+0.21(+0.52%)
Aug 16, 2019	40.17	41.49	40.03	40.53	216,300	+0.53(+1.33%)
Aug 15, 2019	39.50	40.54	39.47	40.00	214,285	+0.27(+0.68%)
Aug 14, 2019	39.26	40.17	37.20	39.73	331,829	-0.28(-0.70%)
Aug 13, 2019	39.23	40.66	39.23	40.01	293,562	+0.17(+0.43%)
Aug 12, 2019	39.35	40.04	38.71	39.84	355,761	-0.52(-1.29%)
Aug 09, 2019	41.65	42.00	39.75	40.36	2,413,200	-0.07(-0.17%)
Aug 08, 2019	35.00	41.00	35.00	40.43	573,124	+4.87(+13.70%)
Aug 07, 2019	36.33	36.39	34.39	35.56	541,493	-2.14(-5.68%)
Aug 06, 2019	39.53	40.93	37.47	37.70	185,341	-1.65(-4.19%)
Aug 05, 2019	40.20	40.48	38.51	39.35	263,073	-1.62(-3.95%)
Aug 02, 2019	42.71	43.30	40.61	40.97	212,000	-1.88(-4.39%)
Aug 01, 2019	42.78	43.90	42.30	42.85	169,738	-0.44(-1.02%)
Jul 31, 2019	41.17	43.36	41.14	43.29	247,899	+2.28(+5.56%)
Jul 30, 2019	42.67	44.42	40.75	41.01	372,285	-3.49(-7.84%)
Jul 29, 2019	42.49	44.79	42.19	44.50	190,125	+2.40(+5.70%)
Jul 26, 2019	42.24	42.53	41.17	42.10	124,500	+0.19(+0.45%)
Jul 25, 2019	41.98	42.34	41.49	41.91	139,389	-0.04(-0.10%)
Jul 24, 2019	42.04	42.53	41.00	41.95	142,954	-0.15(-0.36%)
Jul 23, 2019	41.66	42.82	41.40	42.10	217,437	+0.56(+1.35%)
Jul 22, 2019	41.85	42.04	41.26	41.54	133,135	-0.16(-0.38%)
Jul 19, 2019	41.45	42.03	41.08	41.70	124,900	+0.36(+0.87%)
Jul 18, 2019	41.19	41.74	40.81	41.34	123,307	+0.21(+0.51%)
Jul 17, 2019	40.78	41.33	40.13	41.13	166,910	+0.30(+0.73%)
Jul 16, 2019	40.32	41.52	40.02	40.83	188,197	+0.42(+1.04%)
Jul 15, 2019	40.47	41.60	40.00	40.41	163,318	+0.03(+0.07%)
Jul 12, 2019	40.75	41.52	39.80	40.38	166,600	-0.57(-1.39%)
Jul 11, 2019	42.36	42.80	40.53	40.95	282,442	-1.20(-2.85%)
Jul 10, 2019	42.27	42.92	41.12	42.15	326,583	+0.05(+0.12%)
Jul 09, 2019	42.33	42.96	41.42	42.10	196,521	-0.40(-0.94%)
Jul 08, 2019	44.77	44.89	41.65	42.50	267,285	-2.47(-5.49%)
Jul 05, 2019	44.34	45.06	44.00	44.97	75,400	+0.46(+1.03%)
Jul 03, 2019	45.08	45.64	44.03	44.51	94,700	-0.42(-0.93%)
Jul 02, 2019	47.37	48.05	44.14	44.93	350,931	-4.57(-9.23%)
Jul 01, 2019	48.96	49.89	46.78	49.50	321,156	+1.04(+2.15%)
Jun 28, 2019	46.70	48.66	46.49	48.46	1,133,400	+1.95(+4.19%)
Jun 27, 2019	45.93	46.94	45.93	46.51	234,861	+0.71(+1.55%)
Jun 26, 2019	45.79	46.53	45.32	45.80	106,788	+0.10(+0.22%)
Jun 25, 2019	47.25	47.41	44.76	45.70	308,472	-1.45(-3.08%)
Jun 24, 2019	48.06	48.99	45.97	47.15	206,707	-0.20(-0.42%)
Jun 21, 2019	48.63	49.28	46.91	47.35	408,600	-1.30(-2.67%)
Jun 20, 2019	49.12	50.02	47.87	48.65	290,111	-0.47(-0.96%)
Jun 19, 2019	48.13	50.00	47.50	49.12	326,067	+0.81(+1.68%)
Jun 18, 2019	49.91	50.00	46.57	48.31	351,662	+0.14(+0.29%)
Jun 17, 2019	45.24	48.92	44.83	48.17	251,919	+3.18(+7.07%)
Jun 14, 2019	45.43	47.08	42.39	44.99	243,500	-0.62(-1.36%)
Jun 13, 2019	45.54	47.10	45.03	45.61	387,144	+0.46(+1.02%)
Jun 12, 2019	46.00	46.96	44.13	45.15	258,425	-0.86(-1.87%)
Jun 11, 2019	50.01	50.55	44.17	46.01	505,734	-3.00(-6.12%)
Jun 10, 2019	45.49	51.50	45.49	49.01	405,060	+4.46(+10.01%)
Jun 07, 2019	44.85	45.51	44.08	44.55	151,400	-0.19(-0.42%)
Jun 06, 2019	46.28	46.69	43.93	44.74	138,515	-1.41(-3.06%)
Jun 05, 2019	43.32	46.50	43.20	46.15	216,526	+3.22(+7.50%)
Jun 04, 2019	42.90	43.16	41.00	42.93	192,131	+0.46(+1.08%)
Jun 03, 2019	42.43	43.29	40.80	42.47	167,012	-0.19(-0.45%)
May 31, 2019	45.16	45.20	42.10	42.66	143,100	-2.94(-6.45%)
May 30, 2019	46.33	47.32	44.56	45.60	74,574	+0.24(+0.53%)
May 29, 2019	44.62	45.56	44.27	45.36	96,225	+0.51(+1.14%)
May 28, 2019	45.91	47.40	44.47	44.85	129,670	-0.21(-0.47%)
May 24, 2019	45.60	46.49	44.55	45.06	104,200	-0.16(-0.35%)
May 23, 2019	48.44	48.44	45.01	45.22	123,691	-3.31(-6.82%)
May 22, 2019	48.26	49.55	48.19	48.53	100,761	+0.02(+0.04%)
May 21, 2019	46.79	48.83	45.80	48.51	142,459	+1.97(+4.23%)
May 20, 2019	46.99	47.12	43.37	46.54	143,017	-0.09(-0.19%)
May 17, 2019	47.49	48.09	46.03	46.63	62,000	-1.21(-2.53%)
May 16, 2019	47.70	48.93	45.00	47.84	242,873	-0.16(-0.33%)
May 15, 2019	47.06	48.96	47.00	48.00	213,263	+1.33(+2.85%)
May 14, 2019	46.61	47.97	46.10	46.67	143,520	+0.35(+0.76%)
May 13, 2019	44.50	47.09	43.00	46.32	282,206	+1.60(+3.58%)
May 10, 2019	40.52	45.53	40.18	44.72	295,400	+3.89(+9.53%)
May 09, 2019	40.53	40.99	39.00	40.83	198,169	-0.17(-0.41%)
May 08, 2019	40.12	41.56	39.05	41.00	134,369	+0.90(+2.24%)
May 07, 2019	39.32	40.53	38.99	40.10	129,168	+0.65(+1.65%)
May 06, 2019	38.00	40.82	37.59	39.45	200,211	+1.34(+3.52%)
May 03, 2019	39.10	39.65	37.70	38.11	189,600	-0.98(-2.51%)
May 02, 2019	40.50	41.19	38.51	39.09	85,282	-1.60(-3.93%)
May 01, 2019	41.72	42.93	40.26	40.69	158,502	-0.95(-2.28%)
Apr 30, 2019	39.90	41.82	38.14	41.64	228,821	+1.71(+4.28%)
Apr 29, 2019	40.00	40.34	38.03	39.93	274,720	-0.08(-0.20%)
Apr 26, 2019	38.15	40.61	37.53	40.01	288,800	+2.21(+5.85%)
Apr 25, 2019	35.87	37.87	35.71	37.80	137,625	+1.72(+4.77%)
Apr 24, 2019	35.52	36.77	35.00	36.08	93,881	+0.63(+1.78%)
Apr 23, 2019	34.98	35.90	34.50	35.45	77,277	+0.45(+1.29%)
Apr 22, 2019	34.00	35.00	33.93	35.00	107,600	+1.01(+2.97%)
Apr 18, 2019	33.49	34.92	32.24	33.99	192,800	+1.49(+4.58%)
Apr 17, 2019	33.57	33.57	30.87	32.50	307,222	-1.00(-2.99%)
Apr 16, 2019	34.94	34.94	32.50	33.50	210,806	-0.66(-1.93%)
Apr 15, 2019	35.48	35.60	34.00	34.16	102,578	-1.33(-3.75%)
Apr 12, 2019	36.24	37.10	34.55	35.49	182,000	-1.17(-3.19%)
Apr 11, 2019	37.12	37.50	33.08	36.66	675,308	-0.38(-1.03%)
Apr 10, 2019	37.00	38.00	36.38	37.04	256,767	+0.04(+0.11%)
Apr 09, 2019	35.00	37.68	34.79	37.00	532,014	+2.01(+5.74%)
Apr 08, 2019	35.10	36.21	34.10	34.99	376,441	-0.81(-2.26%)
Apr 05, 2019	35.65	36.89	34.62	35.80	698,600	-0.38(-1.05%)

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.