Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	45.61	45.61	45.17	45.50	135,152	-0.30(-0.66%)
Oct 30, 2019	45.83	45.86	45.52	45.80	130,087	-0.04(-0.09%)
Oct 29, 2019	45.77	46.11	45.77	45.84	233,679	+0.01(+0.02%)
Oct 28, 2019	45.67	45.92	45.67	45.83	82,241	+0.40(+0.89%)
Oct 25, 2019	44.92	45.59	44.92	45.43	96,707	+0.30(+0.67%)
Oct 24, 2019	45.05	45.15	44.87	45.12	143,341	+0.19(+0.43%)
Oct 23, 2019	44.66	44.93	44.66	44.93	221,203	+0.16(+0.37%)
Oct 22, 2019	45.07	45.15	44.73	44.77	173,788	-0.25(-0.57%)
Oct 21, 2019	44.75	45.03	44.75	45.02	85,949	+0.64(+1.43%)
Oct 18, 2019	44.28	44.54	44.24	44.39	60,752	+0.02(+0.04%)
Oct 17, 2019	44.54	44.66	44.23	44.37	104,642	+0.10(+0.23%)
Oct 16, 2019	44.50	44.50	44.25	44.27	75,342	-0.13(-0.29%)
Oct 15, 2019	43.99	44.65	43.80	44.40	462,619	+0.68(+1.56%)
Oct 14, 2019	43.58	43.78	43.57	43.72	55,771	+0.08(+0.18%)
Oct 11, 2019	43.68	44.16	43.63	43.63	206,743	+0.57(+1.33%)
Oct 10, 2019	42.67	43.27	42.67	43.06	114,456	+0.46(+1.09%)
Oct 09, 2019	42.42	42.75	42.42	42.60	77,670	+0.47(+1.12%)
Oct 08, 2019	42.56	42.56	42.10	42.12	127,958	-0.82(-1.90%)
Oct 07, 2019	42.94	43.28	42.93	42.94	102,854	-0.21(-0.48%)
Oct 04, 2019	42.51	43.17	42.51	43.15	128,633	+0.79(+1.87%)
Oct 03, 2019	42.09	42.38	41.54	42.36	203,538	+0.14(+0.33%)
Oct 02, 2019	42.79	42.79	42.10	42.22	235,399	-0.92(-2.12%)
Oct 01, 2019	44.07	44.13	43.11	43.13	168,876	-0.88(-2.00%)
Sep 30, 2019	44.22	44.22	43.99	44.02	149,646	-0.06(-0.14%)
Sep 27, 2019	44.46	44.46	43.86	44.08	187,526	+0.00(+0.01%)
Sep 26, 2019	44.25	44.27	44.07	44.07	94,525	-0.23(-0.52%)
Sep 25, 2019	43.92	44.36	43.73	44.30	169,548	+0.43(+0.97%)
Sep 24, 2019	44.53	44.60	43.71	43.88	4,285,034	-0.63(-1.43%)
Sep 23, 2019	44.07	44.60	44.07	44.51	76,015	+0.09(+0.20%)
Sep 20, 2019	44.89	44.95	44.42	44.42	139,688	-0.39(-0.87%)
Sep 19, 2019	44.89	45.14	44.71	44.81	200,449	-0.08(-0.17%)
Sep 18, 2019	44.66	44.98	44.50	44.89	81,422	+0.14(+0.30%)
Sep 17, 2019	44.63	44.77	44.49	44.75	115,612	-0.07(-0.17%)
Sep 16, 2019	44.59	44.87	44.54	44.83	334,003	-0.14(-0.32%)
Sep 13, 2019	44.90	45.10	44.82	44.97	453,830	+0.36(+0.80%)
Sep 12, 2019	44.13	44.79	44.12	44.61	248,191	+0.30(+0.68%)
Sep 11, 2019	44.22	44.34	43.88	44.31	130,853	+0.16(+0.37%)
Sep 10, 2019	44.24	44.30	43.80	44.14	229,457	-0.04(-0.09%)
Sep 09, 2019	43.96	44.31	43.85	44.19	283,163	+0.55(+1.27%)
Sep 06, 2019	43.68	43.82	43.53	43.63	129,133	-0.05(-0.10%)
Sep 05, 2019	43.36	44.01	43.36	43.68	216,522	+0.97(+2.27%)
Sep 04, 2019	42.61	42.75	42.50	42.71	103,943	+0.50(+1.19%)
Sep 03, 2019	42.46	42.46	41.99	42.20	303,467	-0.55(-1.29%)
Aug 30, 2019	42.82	42.97	42.57	42.76	164,211	+0.18(+0.42%)
Aug 29, 2019	42.30	42.72	42.26	42.57	148,463	+0.67(+1.59%)
Aug 28, 2019	41.24	41.98	41.24	41.91	310,557	+0.39(+0.93%)
Aug 27, 2019	41.90	41.99	41.25	41.52	256,249	-0.22(-0.52%)
Aug 26, 2019	41.59	41.74	41.38	41.74	325,010	+0.47(+1.13%)
Aug 23, 2019	42.25	42.45	41.05	41.27	311,659	-1.19(-2.79%)
Aug 22, 2019	42.51	42.63	42.17	42.46	357,359	+0.17(+0.41%)
Aug 21, 2019	42.35	42.38	42.21	42.28	167,380	+0.30(+0.71%)
Aug 20, 2019	42.29	42.36	41.99	41.99	238,658	-0.52(-1.21%)
Aug 19, 2019	42.71	42.71	42.35	42.50	187,244	+0.47(+1.13%)
Aug 16, 2019	41.44	42.11	41.44	42.03	256,715	+0.83(+2.03%)
Aug 15, 2019	41.24	41.53	40.97	41.20	416,366	+0.14(+0.33%)
Aug 14, 2019	41.68	41.87	41.00	41.06	404,434	-1.56(-3.67%)
Aug 13, 2019	41.99	42.86	41.90	42.62	214,765	+0.51(+1.22%)
Aug 12, 2019	42.44	42.52	42.01	42.11	157,465	-0.87(-2.03%)
Aug 09, 2019	42.98	43.21	42.57	42.98	250,196	-0.16(-0.38%)
Aug 08, 2019	42.68	43.19	42.57	43.15	277,886	+0.84(+1.99%)
Aug 07, 2019	41.86	42.41	41.45	42.31	393,451	-0.35(-0.82%)
Aug 06, 2019	42.45	42.71	41.89	42.66	283,659	+0.62(+1.47%)
Aug 05, 2019	42.61	42.69	41.59	42.04	558,832	-1.57(-3.60%)
Aug 02, 2019	43.72	43.80	43.04	43.61	217,292	-0.23(-0.53%)

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.