Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	46.39	46.98	45.59	46.66	15,738,106	-0.32(-0.69%)
Oct 30, 2019	47.32	47.43	46.37	46.98	13,165,437	-0.23(-0.48%)
Oct 29, 2019	47.89	48.25	47.16	47.21	12,409,254	-0.57(-1.19%)
Oct 28, 2019	47.59	47.84	47.33	47.78	15,518,344	+0.65(+1.37%)
Oct 25, 2019	46.39	47.36	46.04	47.13	20,234,290	+0.91(+1.97%)
Oct 24, 2019	45.04	46.28	44.73	46.22	26,475,564	+2.39(+5.46%)
Oct 23, 2019	43.22	43.97	43.13	43.82	14,364,092	+0.00(+0.00%)
Oct 22, 2019	44.45	44.84	43.78	43.82	14,267,289	-0.55(-1.24%)
Oct 21, 2019	43.14	44.45	43.10	44.37	16,046,907	+1.72(+4.03%)
Oct 18, 2019	43.99	44.14	42.42	42.66	26,723,634	-1.99(-4.46%)
Oct 17, 2019	44.91	45.26	44.43	44.65	12,301,160	+0.33(+0.75%)
Oct 16, 2019	45.13	45.68	44.24	44.31	17,188,490	-1.28(-2.80%)
Oct 15, 2019	44.36	45.68	44.20	45.59	18,378,626	+1.57(+3.57%)
Oct 14, 2019	44.12	44.48	43.96	44.02	12,728,239	-0.24(-0.53%)
Oct 11, 2019	43.56	44.96	43.45	44.26	28,131,708	+1.79(+4.21%)
Oct 10, 2019	42.07	42.97	41.81	42.47	16,340,056	+0.39(+0.93%)
Oct 09, 2019	42.37	42.57	42.03	42.08	14,018,056	+0.29(+0.70%)
Oct 08, 2019	42.78	43.02	41.82	41.78	23,144,910	-1.55(-3.58%)
Oct 07, 2019	43.47	43.89	43.23	43.33	15,426,243	-0.38(-0.88%)
Oct 04, 2019	42.89	43.78	42.48	43.72	22,463,848	+1.07(+2.51%)
Oct 03, 2019	41.21	42.68	40.98	42.65	24,326,740	+1.45(+3.53%)
Oct 02, 2019	41.04	41.87	40.98	41.19	27,270,804	-0.31(-0.76%)
Oct 01, 2019	42.29	42.53	40.97	41.51	28,970,938	-0.54(-1.28%)
Sep 30, 2019	42.24	42.66	41.78	42.05	32,934,208	-0.35(-0.83%)
Sep 27, 2019	45.04	45.06	42.11	42.40	77,467,368	-5.29(-11.09%)
Sep 26, 2019	48.46	48.81	47.23	47.69	37,812,068	-1.03(-2.11%)
Sep 25, 2019	47.56	48.77	46.96	48.72	24,499,664	+1.12(+2.35%)
Sep 24, 2019	48.81	48.97	47.15	47.60	25,795,714	-1.07(-2.20%)
Sep 23, 2019	48.61	49.25	48.55	48.67	17,253,934	+0.43(+0.90%)
Sep 20, 2019	49.40	49.51	47.86	48.24	23,904,838	-0.65(-1.32%)
Sep 19, 2019	50.21	50.34	48.82	48.89	17,170,202	-0.65(-1.31%)
Sep 18, 2019	50.04	50.21	48.76	49.53	15,665,896	-0.35(-0.71%)
Sep 17, 2019	49.24	49.96	48.98	49.89	14,136,568	+0.68(+1.38%)
Sep 16, 2019	48.60	49.30	48.10	49.21	17,824,242	-0.34(-0.69%)
Sep 13, 2019	49.56	50.00	49.12	49.55	15,014,115	+0.06(+0.12%)
Sep 12, 2019	49.85	50.16	49.16	49.50	20,038,286	-0.04(-0.08%)
Sep 11, 2019	49.08	50.43	48.91	49.53	31,525,366	+1.07(+2.21%)
Sep 10, 2019	48.45	49.00	47.59	48.46	23,537,544	+0.26(+0.53%)
Sep 09, 2019	48.61	49.06	47.94	48.21	19,833,134	+0.16(+0.33%)
Sep 06, 2019	47.94	48.57	47.79	48.05	19,939,162	-0.06(-0.12%)
Sep 05, 2019	47.00	48.71	46.99	48.11	33,714,540	+2.18(+4.74%)
Sep 04, 2019	45.58	46.61	45.53	45.93	27,503,742	+1.79(+4.05%)
Sep 03, 2019	43.76	44.48	43.61	44.15	17,436,082	-0.27(-0.62%)
Aug 30, 2019	44.27	45.06	44.21	44.42	16,710,386	+0.59(+1.34%)
Aug 29, 2019	43.17	44.37	43.09	43.83	19,040,552	+1.49(+3.52%)
Aug 28, 2019	41.31	42.45	40.88	42.34	11,771,705	+0.70(+1.67%)
Aug 27, 2019	42.89	42.98	41.56	41.65	19,496,354	-0.97(-2.28%)
Aug 26, 2019	42.92	42.95	42.35	42.62	12,519,664	+0.46(+1.09%)
Aug 23, 2019	43.07	44.13	41.86	42.16	28,073,008	-1.79(-4.06%)
Aug 22, 2019	43.67	44.60	43.22	43.94	20,994,976	+0.60(+1.38%)
Aug 21, 2019	43.97	44.16	43.08	43.34	15,274,285	-0.06(-0.14%)
Aug 20, 2019	44.01	44.13	43.22	43.40	13,449,741	-0.77(-1.73%)
Aug 19, 2019	43.83	44.52	43.51	44.17	23,049,670	+1.43(+3.35%)
Aug 16, 2019	41.84	43.05	41.75	42.73	18,503,064	+1.29(+3.10%)
Aug 15, 2019	41.55	41.76	40.72	41.45	16,532,262	+0.20(+0.48%)
Aug 14, 2019	42.08	42.34	40.88	41.25	25,108,336	-2.09(-4.82%)
Aug 13, 2019	41.82	44.24	41.71	43.34	33,895,616	+2.00(+4.84%)
Aug 12, 2019	40.28	41.61	40.20	41.34	24,399,252	+0.60(+1.47%)
Aug 09, 2019	41.25	41.45	40.10	40.74	23,337,308	-1.09(-2.60%)
Aug 08, 2019	41.30	41.96	40.89	41.83	18,898,192	+0.86(+2.11%)
Aug 07, 2019	41.22	42.15	39.94	40.97	36,265,504	-0.85(-2.04%)
Aug 06, 2019	41.87	42.38	40.91	41.82	27,356,012	+0.67(+1.62%)
Aug 05, 2019	41.61	41.71	40.59	41.15	35,810,744	-2.10(-4.85%)
Aug 02, 2019	41.84	43.57	41.43	43.25	32,564,026	+0.47(+1.10%)

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.