Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	45.30	45.50	42.44	43.98	2,169,168	-1.18(-2.61%)
Oct 30, 2019	43.70	45.58	42.42	45.16	3,498,355	+2.04(+4.73%)
Oct 29, 2019	42.66	44.11	42.51	43.12	1,580,421	+0.71(+1.67%)
Oct 28, 2019	43.34	43.46	42.18	42.41	1,339,093	-0.45(-1.05%)
Oct 25, 2019	43.38	43.45	41.92	42.86	1,412,300	-0.47(-1.08%)
Oct 24, 2019	41.66	43.41	41.11	43.33	2,811,543	+2.24(+5.45%)
Oct 23, 2019	40.21	42.10	40.05	41.09	2,818,680	+0.34(+0.83%)
Oct 22, 2019	42.60	43.05	40.48	40.75	2,605,294	-1.42(-3.37%)
Oct 21, 2019	42.87	43.32	41.87	42.17	2,240,134	-0.67(-1.56%)
Oct 18, 2019	44.89	45.15	41.65	42.84	5,738,500	-2.31(-5.12%)
Oct 17, 2019	45.73	45.91	44.78	45.15	1,348,489	-0.50(-1.10%)
Oct 16, 2019	45.10	46.00	44.50	45.65	2,636,705	-0.73(-1.57%)
Oct 15, 2019	47.59	47.94	46.16	46.38	2,459,610	-1.12(-2.36%)
Oct 14, 2019	48.15	48.28	47.26	47.50	1,891,170	-0.62(-1.29%)
Oct 11, 2019	47.88	48.67	47.15	48.12	2,348,500	+0.82(+1.73%)
Oct 10, 2019	48.17	48.24	47.03	47.30	2,337,069	-0.72(-1.50%)
Oct 09, 2019	47.37	48.74	47.37	48.02	1,351,457	+1.12(+2.39%)
Oct 08, 2019	49.36	49.38	46.82	46.90	2,444,328	-2.98(-5.97%)
Oct 07, 2019	49.37	50.58	49.25	49.88	2,728,058	+0.67(+1.36%)
Oct 04, 2019	49.31	49.77	47.88	49.21	1,916,800	+0.24(+0.49%)
Oct 03, 2019	47.60	49.31	46.68	48.97	3,232,061	+2.03(+4.32%)
Oct 02, 2019	46.46	47.20	46.12	46.94	2,297,642	-0.08(-0.17%)
Oct 01, 2019	47.40	47.65	46.03	47.02	2,177,669	-0.24(-0.51%)
Sep 30, 2019	46.87	47.73	46.06	47.26	2,129,632	+0.27(+0.57%)
Sep 27, 2019	48.86	49.00	46.31	46.99	2,895,300	-1.78(-3.65%)
Sep 26, 2019	49.20	49.88	48.45	48.77	2,365,856	-0.12(-0.25%)
Sep 25, 2019	48.87	49.38	47.37	48.89	3,054,386	-0.34(-0.69%)
Sep 24, 2019	51.45	51.98	48.93	49.23	3,346,859	-1.09(-2.17%)
Sep 23, 2019	51.20	52.08	50.22	50.32	2,982,044	-1.13(-2.20%)
Sep 20, 2019	50.67	52.36	50.36	51.45	6,971,600	+1.10(+2.18%)
Sep 19, 2019	52.16	53.15	48.91	50.35	5,462,471	-1.60(-3.08%)
Sep 18, 2019	50.75	52.62	49.86	51.95	6,949,709	+1.31(+2.59%)
Sep 17, 2019	48.05	51.55	48.00	50.64	7,098,367	+3.02(+6.34%)
Sep 16, 2019	47.02	48.72	46.85	47.62	2,863,066	+0.14(+0.29%)
Sep 13, 2019	49.34	49.40	47.28	47.48	4,892,800	-2.11(-4.25%)
Sep 12, 2019	50.70	51.40	48.42	49.59	7,084,783	-0.08(-0.16%)
Sep 11, 2019	48.36	50.16	46.04	49.67	26,842,768	-11.93(-19.37%)
Sep 10, 2019	60.94	64.49	60.03	61.60	6,908,821	-0.42(-0.68%)
Sep 09, 2019	64.31	65.39	60.56	62.02	5,135,534	-2.03(-3.17%)
Sep 06, 2019	65.86	66.48	63.87	64.05	3,384,300	-2.93(-4.37%)
Sep 05, 2019	68.94	68.94	63.69	66.98	4,722,329	-0.93(-1.37%)
Sep 04, 2019	66.52	68.01	66.03	67.91	2,623,607	+2.24(+3.41%)
Sep 03, 2019	68.09	68.90	65.30	65.67	2,333,498	-3.07(-4.47%)
Aug 30, 2019	70.89	71.25	67.78	68.74	1,960,500	-1.77(-2.51%)
Aug 29, 2019	70.20	70.87	68.95	70.51	1,506,994	+1.35(+1.95%)
Aug 28, 2019	70.92	70.92	68.50	69.16	1,699,529	-2.30(-3.22%)
Aug 27, 2019	72.38	72.95	70.16	71.46	963,978	-0.32(-0.45%)
Aug 26, 2019	72.10	72.46	70.06	71.78	1,716,412	+0.50(+0.70%)
Aug 23, 2019	72.50	74.34	71.00	71.28	1,902,400	-1.26(-1.74%)
Aug 22, 2019	73.65	73.79	70.82	72.54	1,868,621	-0.45(-0.62%)
Aug 21, 2019	71.56	74.51	71.34	72.99	2,748,062	+2.19(+3.09%)
Aug 20, 2019	71.50	71.71	69.87	70.80	3,640,349	-1.00(-1.39%)
Aug 19, 2019	80.28	80.45	71.10	71.80	8,806,953	-9.11(-11.26%)
Aug 16, 2019	80.00	81.89	79.90	80.91	1,577,900	+1.73(+2.18%)
Aug 15, 2019	82.26	82.70	78.21	79.18	1,845,118	-2.32(-2.85%)
Aug 14, 2019	83.36	83.65	79.24	81.50	2,121,600	-3.54(-4.16%)
Aug 13, 2019	83.03	85.59	82.51	85.04	1,128,259	+1.83(+2.20%)
Aug 12, 2019	84.70	84.93	82.25	83.21	1,537,616	-1.97(-2.31%)
Aug 09, 2019	84.39	86.41	84.11	85.18	1,337,600	+0.46(+0.54%)
Aug 08, 2019	82.88	84.99	81.75	84.72	1,589,370	+3.50(+4.31%)
Aug 07, 2019	79.00	81.73	77.30	81.22	1,681,729	+1.28(+1.60%)
Aug 06, 2019	79.91	81.70	79.21	79.94	2,186,859	+1.77(+2.26%)
Aug 05, 2019	80.00	80.20	76.27	78.17	2,860,023	-5.31(-6.36%)
Aug 02, 2019	84.14	84.50	81.04	83.48	2,071,900	-1.78(-2.09%)

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.