Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	51.05	51.05	49.86	50.52	55,642	-0.60(-1.17%)
Oct 30, 2019	49.60	51.21	49.23	51.12	57,941	+1.30(+2.60%)
Oct 29, 2019	47.73	49.88	47.73	49.82	62,111	+2.16(+4.53%)
Oct 28, 2019	47.25	47.78	47.05	47.66	81,946	+0.58(+1.24%)
Oct 25, 2019	47.37	47.69	46.89	47.08	54,907	-0.11(-0.24%)
Oct 24, 2019	46.27	47.43	46.00	47.19	118,739	+1.44(+3.14%)
Oct 23, 2019	45.88	45.89	45.22	45.76	58,186	+0.00(+0.00%)
Oct 22, 2019	46.33	46.55	45.67	45.76	77,830	-0.43(-0.94%)
Oct 21, 2019	45.94	46.56	45.84	46.19	91,238	+0.60(+1.31%)
Oct 18, 2019	45.51	45.92	45.18	45.59	87,466	-0.19(-0.40%)
Oct 17, 2019	45.90	46.26	45.49	45.78	100,564	+0.03(+0.06%)
Oct 16, 2019	46.30	46.67	45.40	45.75	63,273	-0.78(-1.69%)
Oct 15, 2019	46.34	46.96	46.11	46.53	43,277	+0.26(+0.57%)
Oct 14, 2019	45.97	46.28	44.96	46.27	178,310	+0.28(+0.61%)
Oct 11, 2019	46.33	46.50	45.96	45.99	47,987	+0.26(+0.56%)
Oct 10, 2019	46.11	46.28	45.73	45.73	46,689	-0.30(-0.65%)
Oct 09, 2019	45.91	46.26	45.63	46.03	23,894	+0.19(+0.40%)
Oct 08, 2019	46.40	47.24	45.83	45.85	28,637	-0.89(-1.90%)
Oct 07, 2019	47.35	47.35	46.52	46.74	58,523	-0.66(-1.39%)
Oct 04, 2019	46.90	48.12	46.79	47.40	18,945	+0.60(+1.28%)
Oct 03, 2019	46.83	47.27	46.55	46.80	39,176	-0.26(-0.56%)
Oct 02, 2019	46.23	47.56	46.23	47.06	59,967	+0.38(+0.81%)
Oct 01, 2019	47.79	47.79	45.54	46.68	50,792	-0.91(-1.91%)
Sep 30, 2019	47.86	48.04	47.42	47.59	23,483	-0.15(-0.31%)
Sep 27, 2019	48.57	48.57	47.52	47.74	33,920	-0.52(-1.08%)
Sep 26, 2019	49.28	49.28	48.13	48.26	48,184	-1.14(-2.30%)
Sep 25, 2019	48.40	49.55	48.33	49.40	38,504	+0.41(+0.85%)
Sep 24, 2019	49.33	49.37	48.90	48.98	37,762	-0.19(-0.39%)
Sep 23, 2019	49.08	49.53	48.55	49.18	32,055	-0.54(-1.08%)
Sep 20, 2019	49.20	50.22	49.17	49.72	123,088	+0.35(+0.71%)
Sep 19, 2019	50.08	50.74	48.09	49.36	37,533	-0.66(-1.32%)
Sep 18, 2019	50.23	50.23	49.34	50.02	46,555	-0.13(-0.26%)
Sep 17, 2019	50.01	50.26	49.56	50.16	36,296	+0.06(+0.12%)
Sep 16, 2019	50.47	50.87	49.79	50.09	35,563	-0.90(-1.76%)
Sep 13, 2019	51.59	51.92	50.44	50.99	45,151	-0.18(-0.34%)
Sep 12, 2019	50.54	51.48	50.09	51.17	35,587	+0.71(+1.42%)
Sep 11, 2019	50.01	51.04	48.98	50.46	62,550	+0.66(+1.33%)
Sep 10, 2019	48.12	49.89	47.40	49.79	43,619	+1.38(+2.86%)
Sep 09, 2019	46.30	48.57	45.78	48.41	62,425	+2.63(+5.74%)
Sep 06, 2019	46.05	46.30	45.78	45.78	23,029	-0.19(-0.40%)
Sep 05, 2019	45.77	46.89	45.33	45.97	59,187	+0.57(+1.26%)
Sep 04, 2019	45.39	45.64	45.04	45.40	19,403	+0.18(+0.39%)
Sep 03, 2019	44.32	45.63	44.32	45.22	65,435	+0.62(+1.38%)
Aug 30, 2019	44.39	44.75	44.17	44.60	28,021	+0.38(+0.86%)
Aug 29, 2019	44.15	44.96	44.15	44.22	20,239	+0.24(+0.54%)
Aug 28, 2019	43.42	44.14	43.04	43.99	19,455	+0.55(+1.27%)
Aug 27, 2019	44.04	44.61	42.80	43.43	75,240	-0.67(-1.51%)
Aug 26, 2019	42.79	44.10	42.72	44.10	32,312	+1.70(+4.01%)
Aug 23, 2019	43.73	43.87	42.31	42.40	27,253	-1.53(-3.47%)
Aug 22, 2019	43.88	44.43	42.68	43.93	21,212	-0.19(-0.44%)
Aug 21, 2019	44.22	44.26	43.80	44.12	28,933	+0.18(+0.40%)
Aug 20, 2019	44.14	44.14	43.58	43.94	21,752	-0.20(-0.46%)
Aug 19, 2019	44.28	44.55	44.01	44.15	14,333	+0.26(+0.60%)
Aug 16, 2019	43.13	43.96	42.98	43.88	24,745	+0.90(+2.10%)
Aug 15, 2019	42.53	42.99	42.44	42.98	17,689	+0.52(+1.22%)
Aug 14, 2019	42.64	43.19	42.00	42.46	25,199	-0.60(-1.38%)
Aug 13, 2019	42.65	43.65	42.62	43.06	17,239	+0.37(+0.86%)
Aug 12, 2019	42.11	42.83	42.11	42.69	16,023	-0.61(-1.40%)
Aug 09, 2019	43.84	43.84	43.14	43.29	22,122	-0.48(-1.10%)
Aug 08, 2019	42.96	43.89	42.96	43.78	33,053	+1.03(+2.42%)
Aug 07, 2019	42.34	43.38	42.05	42.74	23,788	+0.10(+0.23%)
Aug 06, 2019	42.68	42.97	41.96	42.65	26,520	-0.05(-0.12%)
Aug 05, 2019	44.19	44.19	42.05	42.70	22,196	-1.89(-4.25%)
Aug 02, 2019	44.28	45.16	43.50	44.59	38,999	+0.05(+0.12%)

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.