Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	49.10	49.36	48.83	49.36	4,525,159	+0.14(+0.28%)
Oct 30, 2019	48.98	49.22	48.84	49.22	34,377	+0.19(+0.39%)
Oct 29, 2019	48.86	49.05	48.86	49.03	33,983	-0.03(-0.05%)
Oct 28, 2019	48.94	49.06	48.94	49.05	39,488	+0.19(+0.39%)
Oct 25, 2019	48.66	48.87	48.65	48.86	197,066	+0.04(+0.09%)
Oct 24, 2019	48.87	48.98	48.72	48.82	27,834	+0.09(+0.18%)
Oct 23, 2019	48.52	48.73	48.52	48.73	60,299	+0.28(+0.57%)
Oct 22, 2019	48.62	48.76	48.45	48.45	69,770	-0.18(-0.38%)
Oct 21, 2019	48.65	48.67	48.56	48.64	23,208	+0.28(+0.58%)
Oct 18, 2019	48.30	48.41	48.12	48.36	22,535	-0.02(-0.04%)
Oct 17, 2019	48.45	48.49	48.23	48.38	47,402	+0.12(+0.25%)
Oct 16, 2019	48.15	48.30	48.12	48.25	31,979	+0.10(+0.22%)
Oct 15, 2019	47.84	48.31	47.80	48.15	294,875	+0.50(+1.05%)
Oct 14, 2019	47.64	47.73	47.58	47.65	37,055	-0.15(-0.32%)
Oct 11, 2019	47.73	48.03	47.72	47.80	93,819	+0.76(+1.61%)
Oct 10, 2019	46.70	47.08	46.70	47.04	301,427	+0.30(+0.65%)
Oct 09, 2019	46.68	46.82	46.59	46.74	44,009	+0.38(+0.83%)
Oct 08, 2019	46.59	46.60	46.36	46.36	33,167	-0.54(-1.15%)
Oct 07, 2019	46.84	47.14	46.83	46.90	21,479	-0.01(-0.03%)
Oct 04, 2019	46.58	46.91	46.55	46.91	27,248	+0.39(+0.84%)
Oct 03, 2019	46.28	46.52	46.04	46.52	47,113	+0.23(+0.49%)
Oct 02, 2019	46.60	46.71	46.11	46.30	74,661	-0.82(-1.74%)
Oct 01, 2019	47.43	47.47	47.05	47.12	37,659	-0.39(-0.81%)
Sep 30, 2019	47.44	47.63	47.43	47.51	58,396	+0.03(+0.05%)
Sep 27, 2019	47.60	47.67	47.31	47.48	101,407	-0.15(-0.31%)
Sep 26, 2019	47.68	47.68	47.49	47.63	132,601	+0.22(+0.46%)
Sep 25, 2019	47.30	47.48	47.14	47.41	70,350	-0.17(-0.35%)
Sep 24, 2019	47.86	47.89	47.54	47.58	365,364	-0.13(-0.27%)
Sep 23, 2019	47.61	47.74	47.57	47.71	51,673	-0.16(-0.33%)
Sep 20, 2019	48.00	48.03	47.85	47.87	22,190	-0.06(-0.12%)
Sep 19, 2019	48.03	48.06	47.92	47.92	88,374	+0.18(+0.39%)
Sep 18, 2019	47.76	47.84	47.56	47.74	70,310	-0.17(-0.36%)
Sep 17, 2019	47.63	47.91	47.57	47.91	36,443	+0.21(+0.43%)
Sep 16, 2019	47.82	47.82	47.68	47.71	73,589	-0.28(-0.57%)
Sep 13, 2019	48.02	48.14	47.98	47.98	24,374	+0.23(+0.47%)
Sep 12, 2019	47.59	47.87	47.49	47.76	45,179	+0.24(+0.51%)
Sep 11, 2019	47.39	47.54	47.39	47.52	74,313	+0.30(+0.63%)
Sep 10, 2019	47.11	47.30	47.00	47.22	52,845	+0.03(+0.06%)
Sep 09, 2019	47.22	47.22	47.11	47.19	40,897	+0.14(+0.30%)
Sep 06, 2019	47.05	47.21	47.05	47.05	57,257	+0.15(+0.32%)
Sep 05, 2019	47.00	47.07	46.88	46.91	61,697	+0.24(+0.52%)
Sep 04, 2019	46.51	46.66	46.38	46.66	25,134	+0.59(+1.28%)
Sep 03, 2019	45.90	46.07	45.70	46.07	61,626	-0.14(-0.30%)
Aug 30, 2019	46.31	46.31	45.98	46.21	124,862	+0.20(+0.43%)
Aug 29, 2019	46.03	46.06	45.90	46.01	43,039	+0.39(+0.86%)
Aug 28, 2019	45.36	45.72	45.30	45.62	71,575	+0.03(+0.08%)
Aug 27, 2019	45.78	45.79	45.56	45.58	39,061	+0.01(+0.02%)
Aug 26, 2019	45.66	45.67	45.44	45.58	80,839	+0.38(+0.85%)
Aug 23, 2019	45.60	45.94	45.19	45.19	56,222	-0.61(-1.33%)
Aug 22, 2019	45.86	45.93	45.64	45.80	93,669	-0.13(-0.28%)
Aug 21, 2019	46.04	46.04	45.86	45.93	77,755	+0.37(+0.80%)
Aug 20, 2019	45.71	45.71	45.51	45.57	80,716	-0.16(-0.34%)
Aug 19, 2019	45.83	45.84	45.71	45.72	43,240	+0.32(+0.71%)
Aug 16, 2019	45.18	45.48	45.14	45.40	233,168	+0.53(+1.18%)
Aug 15, 2019	44.91	45.01	44.71	44.87	62,218	-0.00(-0.00%)
Aug 14, 2019	45.22	45.32	44.81	44.87	90,106	-1.14(-2.47%)
Aug 13, 2019	45.55	46.08	45.48	46.01	46,214	+0.43(+0.95%)
Aug 12, 2019	45.78	45.87	45.54	45.58	36,130	-0.41(-0.89%)
Aug 09, 2019	46.12	46.17	45.91	45.98	39,091	-0.31(-0.68%)
Aug 08, 2019	46.07	46.39	45.96	46.30	109,081	+0.44(+0.97%)
Aug 07, 2019	45.48	45.91	45.31	45.85	109,774	+0.22(+0.48%)
Aug 06, 2019	45.61	45.72	45.26	45.64	2,086,627	+0.43(+0.94%)
Aug 05, 2019	45.78	45.86	45.10	45.21	66,000	-1.17(-2.52%)
Aug 02, 2019	46.59	46.68	46.22	46.38	37,481	-0.36(-0.77%)

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.