Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	41.14	42.14	39.78	42.05	2,468,242	-0.02(-0.04%)
Oct 30, 2019	42.16	42.66	42.00	42.07	1,183,368	-0.09(-0.22%)
Oct 29, 2019	42.31	42.63	42.02	42.16	1,647,345	-0.20(-0.48%)
Oct 28, 2019	42.38	43.02	42.22	42.36	769,773	-0.04(-0.09%)
Oct 25, 2019	42.39	42.59	42.17	42.40	543,482	-0.04(-0.09%)
Oct 24, 2019	42.44	42.55	42.09	42.44	667,771	-0.04(-0.09%)
Oct 23, 2019	42.74	42.88	42.21	42.48	772,995	-0.33(-0.78%)
Oct 22, 2019	43.27	43.41	42.79	42.81	492,680	-0.34(-0.79%)
Oct 21, 2019	43.36	43.42	42.74	43.15	705,225	+0.00(+0.00%)
Oct 18, 2019	42.87	43.24	42.58	43.15	683,003	+0.06(+0.15%)
Oct 17, 2019	42.55	43.24	42.52	43.09	881,528	+0.60(+1.41%)
Oct 16, 2019	42.53	42.67	42.14	42.48	859,364	-0.21(-0.50%)
Oct 15, 2019	43.09	43.20	42.49	42.70	560,061	-0.29(-0.67%)
Oct 14, 2019	42.85	43.12	42.57	42.98	389,277	-0.02(-0.04%)
Oct 11, 2019	42.99	43.42	42.81	43.00	666,780	+0.46(+1.09%)
Oct 10, 2019	42.36	42.84	42.36	42.54	575,014	+0.19(+0.46%)
Oct 09, 2019	42.04	42.49	41.90	42.35	769,496	+0.57(+1.37%)
Oct 08, 2019	42.15	42.26	41.62	41.77	1,125,488	-0.56(-1.33%)
Oct 07, 2019	43.09	43.10	42.23	42.34	893,086	-0.75(-1.74%)
Oct 04, 2019	43.83	43.83	42.68	43.09	955,556	-0.15(-0.34%)
Oct 03, 2019	43.46	43.88	42.99	43.23	482,242	-0.39(-0.89%)
Oct 02, 2019	43.50	43.73	43.34	43.62	767,502	-0.16(-0.36%)
Oct 01, 2019	44.33	44.39	43.56	43.78	792,204	-0.43(-0.96%)
Sep 30, 2019	43.85	44.31	43.59	44.20	766,656	+0.35(+0.80%)
Sep 27, 2019	43.62	44.11	43.37	43.85	1,458,912	+0.50(+1.15%)
Sep 26, 2019	43.83	44.10	43.33	43.35	994,905	-0.49(-1.12%)
Sep 25, 2019	43.52	44.06	43.51	43.84	1,031,188	+0.34(+0.79%)
Sep 24, 2019	43.75	43.90	43.29	43.50	599,587	-0.04(-0.08%)
Sep 23, 2019	43.24	43.77	43.24	43.54	647,468	+0.16(+0.36%)
Sep 20, 2019	43.72	43.72	43.26	43.38	1,687,121	-0.17(-0.38%)
Sep 19, 2019	43.84	44.07	43.50	43.55	953,406	-0.17(-0.38%)
Sep 18, 2019	44.04	44.15	43.31	43.71	494,203	-0.22(-0.51%)
Sep 17, 2019	43.33	44.02	43.04	43.94	1,031,279	+0.40(+0.91%)
Sep 16, 2019	44.65	44.65	43.33	43.54	1,024,410	-1.36(-3.03%)
Sep 13, 2019	44.08	44.93	43.99	44.90	1,079,286	+1.08(+2.47%)
Sep 12, 2019	43.51	44.07	43.38	43.82	1,013,316	+0.54(+1.24%)
Sep 11, 2019	42.99	43.38	42.82	43.28	572,614	+0.44(+1.03%)
Sep 10, 2019	42.87	42.87	42.14	42.84	642,725	-0.14(-0.32%)
Sep 09, 2019	43.23	43.29	42.71	42.98	1,020,776	-0.06(-0.15%)
Sep 06, 2019	43.08	43.33	42.76	43.04	505,183	+0.07(+0.17%)
Sep 05, 2019	42.83	43.10	42.66	42.97	387,497	+0.36(+0.84%)
Sep 04, 2019	42.81	42.85	42.14	42.61	647,735	+0.17(+0.41%)
Sep 03, 2019	42.45	42.66	42.16	42.43	548,260	-0.21(-0.50%)
Aug 30, 2019	43.08	43.08	42.23	42.64	674,881	-0.51(-1.17%)
Aug 29, 2019	42.97	43.29	42.85	43.15	619,528	+0.41(+0.95%)
Aug 28, 2019	42.32	42.87	41.79	42.75	748,828	+0.41(+0.98%)
Aug 27, 2019	43.51	43.85	42.33	42.33	778,315	-0.86(-1.98%)
Aug 26, 2019	42.56	43.21	42.52	43.19	884,022	+0.73(+1.71%)
Aug 23, 2019	43.34	43.36	42.30	42.46	687,149	-0.92(-2.12%)
Aug 22, 2019	43.56	43.81	43.09	43.38	500,591	-0.01(-0.02%)
Aug 21, 2019	43.76	43.85	43.17	43.39	1,120,819	-0.10(-0.23%)
Aug 20, 2019	43.95	44.06	43.39	43.49	788,812	-0.65(-1.48%)
Aug 19, 2019	44.79	44.85	43.95	44.15	1,013,494	-0.09(-0.21%)
Aug 16, 2019	43.57	44.53	43.48	44.24	1,244,230	+0.76(+1.76%)
Aug 15, 2019	43.38	43.69	43.28	43.47	715,595	+0.28(+0.64%)
Aug 14, 2019	43.16	43.49	42.87	43.20	962,473	-0.37(-0.85%)
Aug 13, 2019	43.15	43.80	43.13	43.57	832,268	+0.34(+0.79%)
Aug 12, 2019	43.36	43.83	43.11	43.22	768,571	-0.16(-0.36%)
Aug 09, 2019	43.15	43.62	42.91	43.38	548,286	+0.17(+0.38%)
Aug 08, 2019	42.64	43.30	42.42	43.22	1,235,146	+0.86(+2.02%)
Aug 07, 2019	41.46	42.58	41.32	42.36	908,397	+0.64(+1.55%)
Aug 06, 2019	41.47	41.88	41.20	41.71	824,982	+0.44(+1.07%)
Aug 05, 2019	41.70	41.96	40.86	41.27	945,162	-1.00(-2.37%)
Aug 02, 2019	42.64	42.64	41.71	42.28	678,789	-0.50(-1.16%)

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.