Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	50.54	50.75	49.45	50.26	20,960,300	-0.49(-0.98%)
Oct 30, 2019	51.00	51.06	50.06	50.75	20,580,000	+0.02(+0.04%)
Oct 29, 2019	51.56	51.62	50.53	50.73	21,089,020	-0.97(-1.87%)
Oct 28, 2019	51.58	52.23	51.28	51.70	33,050,620	+0.56(+1.10%)
Oct 25, 2019	50.02	51.35	49.95	51.13	42,308,800	+1.92(+3.90%)
Oct 24, 2019	49.19	49.55	48.84	49.22	23,881,116	+0.44(+0.91%)
Oct 23, 2019	48.02	48.91	47.76	48.77	28,542,340	-0.13(-0.27%)
Oct 22, 2019	49.58	50.63	48.83	48.90	33,708,692	-0.10(-0.20%)
Oct 21, 2019	48.24	49.14	48.05	49.00	26,673,220	+1.38(+2.90%)
Oct 18, 2019	48.58	48.91	46.88	47.62	30,762,400	-0.95(-1.96%)
Oct 17, 2019	49.00	49.45	48.02	48.57	26,414,192	+0.02(+0.04%)
Oct 16, 2019	48.75	49.80	48.44	48.55	43,256,352	-0.54(-1.10%)
Oct 15, 2019	47.54	49.82	47.40	49.09	66,760,496	+2.46(+5.28%)
Oct 14, 2019	46.41	46.84	46.09	46.63	21,018,832	+0.13(+0.29%)
Oct 11, 2019	46.60	47.34	46.41	46.50	45,086,400	+0.74(+1.62%)
Oct 10, 2019	45.16	46.27	45.10	45.76	32,734,576	+0.58(+1.28%)
Oct 09, 2019	45.08	45.67	44.79	45.18	30,700,512	+0.87(+1.96%)
Oct 08, 2019	45.16	45.16	44.12	44.31	44,893,688	-1.78(-3.85%)
Oct 07, 2019	46.15	47.09	46.06	46.08	48,807,832	+0.59(+1.30%)
Oct 04, 2019	45.35	45.79	44.70	45.49	26,796,000	+0.16(+0.36%)
Oct 03, 2019	43.30	45.39	43.00	45.33	46,258,068	+2.07(+4.78%)
Oct 02, 2019	43.28	43.40	42.53	43.26	29,547,736	-0.24(-0.55%)
Oct 01, 2019	43.75	45.25	43.45	43.50	36,731,092	-0.02(-0.04%)
Sep 30, 2019	43.03	43.62	42.88	43.52	19,311,360	+0.58(+1.34%)
Sep 27, 2019	43.91	44.42	42.33	42.94	36,595,600	-1.40(-3.15%)
Sep 26, 2019	44.46	44.55	43.82	44.34	23,765,384	-0.23(-0.53%)
Sep 25, 2019	43.13	44.76	42.68	44.57	31,291,388	+1.44(+3.33%)
Sep 24, 2019	44.02	44.32	42.77	43.13	32,072,936	-0.58(-1.32%)
Sep 23, 2019	43.17	44.17	43.14	43.71	25,548,716	+0.54(+1.25%)
Sep 20, 2019	44.23	44.46	43.07	43.17	35,724,800	-1.06(-2.40%)
Sep 19, 2019	45.05	45.24	44.13	44.23	25,616,144	-0.76(-1.69%)
Sep 18, 2019	45.20	45.35	44.12	44.99	26,393,408	-0.27(-0.60%)
Sep 17, 2019	45.12	45.31	44.65	45.27	22,842,804	+0.21(+0.48%)
Sep 16, 2019	44.73	45.40	44.62	45.05	23,175,880	-0.43(-0.95%)
Sep 13, 2019	45.40	45.77	45.05	45.48	32,458,800	-0.58(-1.26%)
Sep 12, 2019	46.55	47.10	45.99	46.07	32,722,320	-0.02(-0.03%)
Sep 11, 2019	45.94	46.57	45.65	46.08	36,051,256	+0.29(+0.63%)
Sep 10, 2019	44.80	46.06	44.70	45.80	35,266,124	+0.67(+1.48%)
Sep 09, 2019	44.98	45.99	44.96	45.12	41,727,068	+0.46(+1.04%)
Sep 06, 2019	44.70	45.27	44.28	44.66	37,697,600	-0.27(-0.61%)
Sep 05, 2019	43.22	45.00	43.20	44.94	69,601,888	+2.75(+6.51%)
Sep 04, 2019	41.65	42.27	41.65	42.19	22,789,392	+1.15(+2.80%)
Sep 03, 2019	41.15	41.48	40.81	41.04	29,623,264	-0.84(-1.99%)
Aug 30, 2019	42.22	42.72	41.70	41.88	29,090,800	+0.13(+0.31%)
Aug 29, 2019	41.23	42.08	41.19	41.75	35,815,536	+1.45(+3.59%)
Aug 28, 2019	40.15	40.84	39.75	40.30	25,574,768	-0.15(-0.36%)
Aug 27, 2019	41.75	41.77	40.16	40.45	29,130,132	-0.91(-2.21%)
Aug 26, 2019	41.40	41.65	40.98	41.36	31,841,620	+0.75(+1.85%)
Aug 23, 2019	42.10	42.65	40.41	40.61	56,949,600	-2.26(-5.27%)
Aug 22, 2019	42.91	43.33	42.48	42.87	30,358,464	+0.06(+0.15%)
Aug 21, 2019	42.63	43.36	42.41	42.81	42,757,308	+0.84(+2.00%)
Aug 20, 2019	42.64	42.65	41.76	41.97	46,327,372	-0.73(-1.70%)
Aug 19, 2019	41.03	42.85	40.87	42.70	81,571,776	+2.80(+7.03%)
Aug 16, 2019	39.84	40.38	39.22	39.89	101,538,400	+2.70(+7.25%)
Aug 15, 2019	37.71	37.91	36.85	37.19	55,115,456	-0.32(-0.87%)
Aug 14, 2019	38.12	38.24	37.08	37.52	41,893,632	-1.50(-3.83%)
Aug 13, 2019	37.85	39.48	37.45	39.01	35,987,292	+1.15(+3.04%)
Aug 12, 2019	38.02	38.55	37.64	37.86	27,889,768	-0.68(-1.77%)
Aug 09, 2019	39.15	39.19	38.04	38.55	34,181,600	-1.02(-2.58%)
Aug 08, 2019	39.05	39.58	38.48	39.56	30,907,128	+1.09(+2.84%)
Aug 07, 2019	37.48	38.59	37.30	38.47	37,250,336	+0.38(+1.01%)
Aug 06, 2019	38.45	38.91	37.61	38.09	36,086,708	+0.39(+1.03%)
Aug 05, 2019	38.45	38.46	37.23	37.70	58,859,888	-2.60(-6.45%)
Aug 02, 2019	40.30	40.99	39.82	40.30	42,834,800	-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.