Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	44.06	44.34	43.56	43.92	327,944	-0.38(-0.85%)
Oct 30, 2019	44.54	44.82	44.05	44.29	539,287	-0.71(-1.58%)
Oct 29, 2019	45.79	46.40	44.99	45.01	440,797	-0.74(-1.61%)
Oct 28, 2019	45.31	46.18	45.29	45.74	387,831	+0.83(+1.85%)
Oct 25, 2019	46.56	46.56	44.43	44.91	818,865	+2.13(+4.98%)
Oct 24, 2019	41.78	43.40	41.69	42.78	442,654	+1.46(+3.53%)
Oct 23, 2019	42.11	42.11	40.79	41.32	429,019	-1.23(-2.90%)
Oct 22, 2019	43.89	45.42	42.10	42.56	412,245	-1.29(-2.94%)
Oct 21, 2019	44.73	45.14	43.81	43.84	651,088	-0.40(-0.89%)
Oct 18, 2019	44.00	44.41	43.32	44.24	379,661	-0.00(-0.01%)
Oct 17, 2019	44.83	45.06	44.06	44.24	296,044	-0.18(-0.41%)
Oct 16, 2019	44.41	45.28	44.22	44.43	354,858	-0.23(-0.51%)
Oct 15, 2019	44.21	45.08	43.46	44.65	221,664	+0.82(+1.88%)
Oct 14, 2019	43.64	44.20	43.39	43.83	324,419	-0.09(-0.21%)
Oct 11, 2019	43.77	44.73	43.42	43.92	650,196	+1.02(+2.38%)
Oct 10, 2019	42.42	44.19	42.42	42.90	849,603	+1.41(+3.40%)
Oct 09, 2019	41.77	42.21	41.30	41.49	523,692	+0.26(+0.63%)
Oct 08, 2019	42.58	42.58	41.13	41.23	279,279	-1.81(-4.20%)
Oct 07, 2019	43.27	43.76	42.75	43.03	376,302	-0.26(-0.59%)
Oct 04, 2019	43.13	43.75	42.78	43.29	291,488	+0.39(+0.91%)
Oct 03, 2019	42.39	43.28	41.87	42.90	160,152	+0.56(+1.33%)
Oct 02, 2019	41.98	42.43	41.30	42.33	292,283	-0.05(-0.11%)
Oct 01, 2019	43.65	44.57	42.22	42.38	302,336	-1.20(-2.76%)
Sep 30, 2019	43.80	44.04	43.35	43.59	359,228	-0.05(-0.11%)
Sep 27, 2019	44.47	44.75	43.37	43.64	271,986	-0.74(-1.66%)
Sep 26, 2019	44.69	44.97	44.02	44.37	188,067	-0.27(-0.60%)
Sep 25, 2019	43.27	44.75	43.08	44.64	256,317	+1.34(+3.09%)
Sep 24, 2019	44.57	44.83	43.11	43.30	347,110	-1.07(-2.40%)
Sep 23, 2019	44.16	44.83	43.98	44.37	280,654	+0.29(+0.67%)
Sep 20, 2019	44.02	44.43	43.47	44.07	863,055	+0.13(+0.31%)
Sep 19, 2019	44.55	44.68	43.54	43.94	380,045	-0.51(-1.15%)
Sep 18, 2019	44.17	44.51	43.57	44.45	262,045	+0.29(+0.65%)
Sep 17, 2019	44.26	44.55	43.45	44.16	260,684	-0.06(-0.13%)
Sep 16, 2019	44.46	44.88	43.87	44.22	321,415	-0.62(-1.39%)
Sep 13, 2019	45.25	45.42	44.35	44.84	302,484	-0.15(-0.33%)
Sep 12, 2019	45.79	45.79	44.65	44.99	498,155	-0.37(-0.81%)
Sep 11, 2019	44.15	46.23	43.84	45.36	399,017	+1.39(+3.16%)
Sep 10, 2019	43.64	44.09	42.40	43.97	244,972	+0.10(+0.23%)
Sep 09, 2019	43.24	43.92	42.41	43.87	374,966	+0.90(+2.09%)
Sep 06, 2019	43.22	43.51	42.63	42.97	207,880	-0.07(-0.16%)
Sep 05, 2019	42.58	43.68	42.19	43.04	256,763	+1.26(+3.01%)
Sep 04, 2019	42.06	42.34	40.99	41.78	160,399	+0.39(+0.94%)
Sep 03, 2019	41.99	42.38	40.94	41.39	248,460	-1.52(-3.54%)
Aug 30, 2019	42.74	43.14	42.55	42.91	190,453	+0.35(+0.82%)
Aug 29, 2019	42.38	43.29	42.29	42.56	229,215	+0.76(+1.82%)
Aug 28, 2019	40.53	41.91	39.45	41.80	283,547	+1.00(+2.44%)
Aug 27, 2019	40.83	41.12	40.40	40.80	350,195	+0.40(+0.99%)
Aug 26, 2019	40.63	40.89	40.06	40.40	478,579	+0.53(+1.33%)
Aug 23, 2019	41.63	41.97	39.88	39.88	371,259	-2.08(-4.95%)
Aug 22, 2019	42.60	42.68	41.52	41.95	139,783	-0.46(-1.08%)
Aug 21, 2019	42.54	42.54	41.87	42.41	171,860	+0.32(+0.75%)
Aug 20, 2019	42.40	42.61	41.45	42.09	231,544	-0.42(-0.98%)
Aug 19, 2019	42.65	42.95	42.22	42.51	260,933	+0.70(+1.68%)
Aug 16, 2019	40.67	42.05	40.17	41.81	174,404	+1.44(+3.56%)
Aug 15, 2019	40.63	40.81	39.91	40.37	329,639	+0.01(+0.02%)
Aug 14, 2019	41.40	41.61	40.28	40.36	249,702	-2.07(-4.88%)
Aug 13, 2019	40.83	42.64	40.83	42.43	165,615	+1.51(+3.68%)
Aug 12, 2019	41.36	42.01	40.81	40.92	256,942	-0.71(-1.71%)
Aug 09, 2019	41.99	42.45	41.06	41.64	244,249	-0.60(-1.42%)
Aug 08, 2019	41.79	42.34	39.63	42.24	259,397	+0.88(+2.12%)
Aug 07, 2019	40.07	41.41	40.07	41.36	291,405	+0.57(+1.39%)
Aug 06, 2019	41.49	41.92	40.49	40.79	303,116	-0.27(-0.66%)
Aug 05, 2019	41.53	42.20	40.51	41.06	450,951	-1.60(-3.74%)
Aug 02, 2019	43.13	43.37	42.24	42.66	551,692	-0.90(-2.07%)

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.