Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	46.50	46.91	46.00	46.90	1,542,686	+0.34(+0.73%)
Oct 30, 2019	47.55	47.99	46.37	46.56	1,395,489	-0.86(-1.81%)
Oct 29, 2019	45.38	48.09	44.85	47.42	2,423,632	+1.70(+3.72%)
Oct 28, 2019	45.96	46.62	45.72	45.72	1,010,354	-0.27(-0.59%)
Oct 25, 2019	46.02	46.28	45.71	45.99	580,527	-0.02(-0.04%)
Oct 24, 2019	46.01	46.53	45.78	46.01	719,059	+0.28(+0.61%)
Oct 23, 2019	45.27	46.03	45.06	45.73	877,450	+0.30(+0.66%)
Oct 22, 2019	46.50	46.99	45.21	45.43	1,057,423	-0.80(-1.73%)
Oct 21, 2019	45.55	46.99	45.29	46.23	1,132,554	+0.97(+2.14%)
Oct 18, 2019	45.56	45.97	45.18	45.26	1,218,495	-0.28(-0.61%)
Oct 17, 2019	45.58	45.83	45.29	45.54	1,033,861	+0.16(+0.35%)
Oct 16, 2019	45.68	46.12	45.16	45.38	1,008,734	-0.25(-0.55%)
Oct 15, 2019	45.50	45.91	45.00	45.63	1,052,410	+0.08(+0.18%)
Oct 11, 2019		45.55	45.55	45.55	0	+0.74(+1.65%)
Oct 10, 2019	43.63	44.83	43.25	44.81	957,936	+1.15(+2.63%)
Oct 09, 2019	43.15	44.03	42.95	43.66	903,472	+0.78(+1.82%)
Oct 08, 2019	43.08	43.45	42.54	42.88	779,223	-0.36(-0.83%)
Oct 07, 2019	43.12	43.45	42.86	43.24	592,118	-0.03(-0.07%)
Oct 04, 2019	43.27	43.49	42.80	43.27	606,614	+0.17(+0.39%)
Oct 03, 2019	42.25	43.12	42.00	43.10	1,001,426	+0.56(+1.32%)
Oct 02, 2019	42.78	43.20	41.80	42.54	1,690,843	-0.58(-1.35%)
Oct 01, 2019	43.45	44.13	42.30	43.12	1,401,901	-0.09(-0.21%)
Sep 30, 2019	42.95	43.45	42.88	43.21	1,106,503	+0.26(+0.61%)
Sep 27, 2019	43.25	44.20	42.63	42.95	1,103,220	-0.19(-0.44%)
Sep 26, 2019	43.14	43.47	42.80	43.14	857,658	+0.01(+0.02%)
Sep 25, 2019	42.98	43.64	42.90	43.13	758,289	+0.13(+0.30%)
Sep 24, 2019	43.08	44.39	42.60	43.00	989,622	-0.04(-0.09%)
Sep 23, 2019	42.66	43.33	42.45	43.04	601,371	+0.29(+0.68%)
Sep 20, 2019	42.99	43.38	42.24	42.75	1,558,677	-0.28(-0.65%)
Sep 19, 2019	43.45	43.74	42.89	43.03	955,531	-0.37(-0.85%)
Sep 18, 2019	44.45	44.45	42.85	43.40	1,093,152	-0.61(-1.39%)
Sep 17, 2019	41.65	44.37	41.65	44.01	1,990,119	+2.20(+5.26%)
Sep 16, 2019	42.28	42.50	41.40	41.81	1,645,841	-1.32(-3.06%)
Sep 13, 2019	43.06	43.33	42.93	43.13	1,068,050	+0.22(+0.51%)
Sep 12, 2019	42.83	43.55	42.57	42.91	1,272,645	+0.21(+0.49%)
Sep 11, 2019	42.49	42.76	42.30	42.70	1,544,800	+0.32(+0.76%)
Sep 10, 2019	44.00	44.04	41.90	42.38	1,786,744	-1.62(-3.68%)
Sep 09, 2019	44.45	44.45	43.88	44.00	1,469,306	-0.56(-1.26%)
Sep 06, 2019	44.03	44.86	43.82	44.56	844,475	+0.47(+1.07%)
Sep 05, 2019	43.97	44.88	43.49	44.09	1,123,628	+0.52(+1.19%)
Sep 04, 2019	44.01	44.40	43.32	43.57	945,000	-0.05(-0.11%)
Sep 03, 2019	44.21	44.92	43.50	43.62	1,495,061	-1.13(-2.53%)
Aug 30, 2019		44.75	44.75	44.75	0	+1.20(+2.76%)
Aug 29, 2019	42.91	43.95	42.81	43.55	2,207,439	+0.86(+2.01%)
Aug 28, 2019	42.66	43.28	42.53	42.69	1,062,412	-0.02(-0.05%)
Aug 27, 2019	42.76	43.25	42.46	42.71	9,401,624	+0.26(+0.61%)
Aug 26, 2019	43.42	43.55	42.39	42.45	1,375,240	-0.65(-1.51%)
Aug 23, 2019	43.69	44.51	42.91	43.10	1,355,245	-0.80(-1.82%)
Aug 22, 2019	44.29	44.35	43.29	43.90	816,397	-0.31(-0.70%)
Aug 21, 2019	43.32	44.92	43.32	44.21	938,401	+1.00(+2.31%)
Aug 20, 2019	43.38	43.90	42.98	43.21	795,271	-0.46(-1.05%)
Aug 19, 2019	43.93	44.68	43.51	43.67	957,887	+0.09(+0.21%)
Aug 16, 2019	41.79	43.90	41.77	43.58	1,254,059	+1.72(+4.11%)
Aug 15, 2019	42.31	43.17	41.78	41.86	982,704	-0.46(-1.09%)
Aug 14, 2019	43.20	43.30	41.92	42.32	1,317,638	-1.18(-2.71%)
Aug 13, 2019	43.79	44.03	43.40	43.50	1,166,617	-0.26(-0.59%)
Aug 12, 2019	44.32	44.80	42.61	43.76	1,232,845	-0.74(-1.66%)
Aug 09, 2019	44.29	45.06	43.96	44.50	570,681	+0.03(+0.07%)
Aug 08, 2019	43.63	44.81	43.63	44.47	1,791,285	+1.16(+2.68%)
Aug 07, 2019	43.43	43.59	42.71	43.31	1,489,316	-0.85(-1.92%)
Aug 06, 2019	43.19	44.33	42.89	44.16	1,504,392	-0.25(-0.56%)
Aug 02, 2019		44.41	44.41	44.41	0	-0.57(-1.27%)

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.