Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	50.30	50.51	49.21	50.01	21,061,864	-0.49(-0.98%)
Oct 30, 2019	50.75	50.81	49.82	50.51	20,679,722	+0.02(+0.04%)
Oct 29, 2019	51.31	51.37	50.29	50.49	21,191,208	-0.96(-1.87%)
Oct 28, 2019	51.33	51.97	51.03	51.45	33,210,768	+0.56(+1.10%)
Oct 25, 2019	49.78	51.10	49.71	50.89	42,513,808	+1.91(+3.90%)
Oct 24, 2019	48.95	49.31	48.61	48.98	23,996,834	+0.44(+0.91%)
Oct 23, 2019	47.78	48.68	47.53	48.54	28,680,644	-0.13(-0.27%)
Oct 22, 2019	49.34	50.39	48.59	48.67	33,872,028	-0.10(-0.20%)
Oct 21, 2019	48.01	48.90	47.82	48.77	26,802,466	+1.37(+2.90%)
Oct 18, 2019	48.34	48.67	46.65	47.39	30,911,462	-0.95(-1.96%)
Oct 17, 2019	48.76	49.21	47.79	48.34	26,542,184	+0.02(+0.04%)
Oct 16, 2019	48.51	49.56	48.20	48.32	43,465,952	-0.54(-1.10%)
Oct 15, 2019	47.31	49.58	47.17	48.86	67,083,988	+2.45(+5.28%)
Oct 14, 2019	46.19	46.62	45.87	46.41	21,120,680	+0.13(+0.29%)
Oct 11, 2019	46.38	47.11	46.19	46.27	45,304,868	+0.74(+1.62%)
Oct 10, 2019	44.94	46.05	44.88	45.54	32,893,194	+0.58(+1.28%)
Oct 09, 2019	44.86	45.45	44.57	44.96	30,849,274	+0.87(+1.96%)
Oct 08, 2019	44.94	44.94	43.91	44.09	45,111,224	-1.77(-3.85%)
Oct 07, 2019	45.92	46.86	45.84	45.86	49,044,332	+0.59(+1.30%)
Oct 04, 2019	45.13	45.57	44.48	45.27	26,925,842	+0.16(+0.36%)
Oct 03, 2019	43.10	45.17	42.79	45.11	46,482,216	+2.06(+4.78%)
Oct 02, 2019	43.07	43.19	42.33	43.05	29,690,912	-0.24(-0.55%)
Oct 01, 2019	43.54	45.03	43.24	43.29	36,909,076	-0.02(-0.04%)
Sep 30, 2019	42.83	43.41	42.68	43.31	19,404,934	+0.57(+1.35%)
Sep 27, 2019	43.70	44.21	42.13	42.73	36,772,928	-1.39(-3.15%)
Sep 26, 2019	44.25	44.33	43.61	44.12	23,880,540	-0.23(-0.53%)
Sep 25, 2019	42.92	44.54	42.47	44.36	31,443,012	+1.43(+3.33%)
Sep 24, 2019	43.81	44.11	42.57	42.92	32,228,348	-0.57(-1.32%)
Sep 23, 2019	42.97	43.95	42.93	43.50	25,672,514	+0.53(+1.24%)
Sep 20, 2019	44.01	44.25	42.86	42.96	35,897,908	-1.06(-2.40%)
Sep 19, 2019	44.84	45.02	43.91	44.02	25,740,268	-0.76(-1.69%)
Sep 18, 2019	44.98	45.14	43.91	44.78	26,521,298	-0.27(-0.60%)
Sep 17, 2019	44.90	45.09	44.44	45.05	22,953,490	+0.21(+0.48%)
Sep 16, 2019	44.51	45.18	44.41	44.84	23,288,180	-0.43(-0.95%)
Sep 13, 2019	45.18	45.55	44.83	45.27	32,616,082	-0.58(-1.26%)
Sep 12, 2019	46.33	46.87	45.77	45.85	32,880,878	-0.01(-0.03%)
Sep 11, 2019	45.72	46.34	45.43	45.86	36,225,944	+0.29(+0.63%)
Sep 10, 2019	44.58	45.84	44.48	45.57	35,437,008	+0.67(+1.48%)
Sep 09, 2019	44.76	45.77	44.74	44.91	41,929,260	+0.46(+1.04%)
Sep 06, 2019	44.48	45.05	44.07	44.45	37,880,268	-0.27(-0.61%)
Sep 05, 2019	43.01	44.78	42.99	44.72	69,939,152	+2.73(+6.51%)
Sep 04, 2019	41.45	42.06	41.45	41.99	22,899,820	+1.14(+2.80%)
Sep 03, 2019	40.95	41.28	40.62	40.84	29,766,806	-0.83(-1.99%)
Aug 30, 2019	42.01	42.51	41.49	41.68	29,231,762	+0.13(+0.31%)
Aug 29, 2019	41.03	41.87	40.99	41.55	35,989,084	+1.44(+3.59%)
Aug 28, 2019	39.95	40.64	39.56	40.11	25,698,692	-0.10(-0.26%)
Aug 27, 2019	41.51	41.53	39.92	40.22	29,300,258	-0.91(-2.21%)
Aug 26, 2019	41.16	41.40	40.74	41.12	32,027,582	+0.75(+1.85%)
Aug 23, 2019	41.86	42.40	40.18	40.37	57,282,200	-2.25(-5.27%)
Aug 22, 2019	42.66	43.08	42.23	42.62	30,535,764	+0.06(+0.15%)
Aug 21, 2019	42.38	43.11	42.17	42.56	43,007,020	+0.84(+2.00%)
Aug 20, 2019	42.39	42.40	41.51	41.72	46,597,936	-0.72(-1.70%)
Aug 19, 2019	40.79	42.61	40.63	42.45	82,048,176	+2.79(+7.03%)
Aug 16, 2019	39.61	40.15	38.99	39.66	102,131,408	+2.68(+7.25%)
Aug 15, 2019	37.49	37.69	36.63	36.98	55,437,344	-0.32(-0.87%)
Aug 14, 2019	37.90	38.02	36.86	37.30	42,138,300	-1.49(-3.83%)
Aug 13, 2019	37.63	39.25	37.24	38.79	36,197,468	+1.14(+3.04%)
Aug 12, 2019	37.80	38.32	37.42	37.64	28,052,650	-0.68(-1.77%)
Aug 09, 2019	38.93	38.96	37.82	38.32	34,381,228	-1.01(-2.58%)
Aug 08, 2019	38.83	39.35	38.25	39.34	31,087,632	+1.09(+2.84%)
Aug 07, 2019	37.26	38.37	37.08	38.25	37,467,888	+0.38(+1.01%)
Aug 06, 2019	38.23	38.68	37.39	37.87	36,297,464	+0.39(+1.03%)
Aug 05, 2019	38.23	38.24	37.01	37.48	59,203,644	-2.58(-6.45%)
Aug 02, 2019	40.06	40.76	39.59	40.06	43,084,964	-0.93(-2.26%)

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.