Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	33.89	34.78	32.72	34.06	9,457,220	+0.06(+0.18%)
Oct 30, 2019	32.17	36.75	32.11	34.00	28,143,456	+0.89(+2.69%)
Oct 29, 2019	38.79	39.40	32.55	33.11	46,791,928	-25.28(-43.30%)
Oct 28, 2019	58.50	60.20	56.51	58.39	5,333,024	-0.63(-1.07%)
Oct 25, 2019	56.30	60.27	56.18	59.02	2,761,600	+2.68(+4.76%)
Oct 24, 2019	56.39	57.19	55.71	56.34	801,530	+0.11(+0.20%)
Oct 23, 2019	56.14	56.74	55.25	56.23	857,086	+0.09(+0.16%)
Oct 22, 2019	56.50	58.97	55.70	56.14	1,867,592	+0.38(+0.68%)
Oct 21, 2019	56.14	57.82	55.73	55.76	1,525,191	+0.07(+0.13%)
Oct 18, 2019	57.17	57.25	54.84	55.69	1,388,200	-1.63(-2.84%)
Oct 17, 2019	56.38	57.54	56.16	57.32	1,467,902	+1.68(+3.02%)
Oct 16, 2019	55.91	56.36	54.97	55.64	1,572,626	-0.43(-0.77%)
Oct 15, 2019	54.00	58.29	52.79	56.07	2,711,139	+1.66(+3.05%)
Oct 14, 2019	55.30	55.41	54.21	54.41	1,279,142	-0.71(-1.29%)
Oct 11, 2019	54.37	55.94	54.32	55.12	1,863,700	+1.52(+2.84%)
Oct 10, 2019	53.10	53.86	52.76	53.60	1,059,235	+0.77(+1.46%)
Oct 09, 2019	53.03	53.48	52.25	52.83	1,164,994	+0.53(+1.01%)
Oct 08, 2019	54.41	54.50	51.57	52.30	3,130,998	-2.63(-4.79%)
Oct 07, 2019	55.78	55.86	54.31	54.93	1,693,891	-1.47(-2.61%)
Oct 04, 2019	54.38	57.18	53.22	56.40	4,758,200	+2.32(+4.29%)
Oct 03, 2019	53.10	54.10	51.76	54.08	1,667,522	+0.92(+1.73%)
Oct 02, 2019	55.48	55.57	52.45	53.16	2,375,684	-3.29(-5.83%)
Oct 01, 2019	56.73	57.98	55.76	56.45	1,372,771	+0.24(+0.43%)
Sep 30, 2019	55.84	56.37	54.86	56.21	1,230,886	+0.35(+0.63%)
Sep 27, 2019	56.39	58.10	55.43	55.86	1,484,900	-0.07(-0.13%)
Sep 26, 2019	55.13	56.40	53.24	55.93	2,311,874	-0.44(-0.78%)
Sep 25, 2019	56.16	56.92	55.23	56.37	1,907,937	-0.11(-0.19%)
Sep 24, 2019	57.85	57.85	55.22	56.48	1,963,928	-0.53(-0.93%)
Sep 23, 2019	59.00	59.41	56.84	57.01	2,183,581	-2.76(-4.62%)
Sep 20, 2019	60.76	61.24	59.38	59.77	2,351,300	-0.74(-1.22%)
Sep 19, 2019	63.77	64.99	59.32	60.51	3,757,630	-3.29(-5.16%)
Sep 18, 2019	64.29	64.49	62.86	63.80	896,142	-0.67(-1.04%)
Sep 17, 2019	65.50	65.58	63.84	64.47	1,332,929	-1.44(-2.18%)
Sep 16, 2019	65.43	67.13	65.12	65.91	986,685	-0.49(-0.74%)
Sep 13, 2019	67.06	67.46	65.21	66.40	1,055,200	-0.70(-1.04%)
Sep 12, 2019	67.00	67.68	65.73	67.10	1,557,351	+0.49(+0.74%)
Sep 11, 2019	64.43	66.95	63.16	66.61	2,353,512	+2.30(+3.58%)
Sep 10, 2019	61.92	64.37	61.01	64.31	1,543,743	+1.56(+2.49%)
Sep 09, 2019	60.10	62.88	59.99	62.75	2,232,615	+2.35(+3.89%)
Sep 06, 2019	63.01	66.40	60.36	60.40	2,904,200	+0.00(+0.00%)
Sep 05, 2019	59.47	60.62	58.96	60.40	1,200,844	+1.70(+2.90%)
Sep 04, 2019	57.58	59.59	57.47	58.70	2,011,246	+1.96(+3.45%)
Sep 03, 2019	58.67	59.57	55.67	56.74	1,476,361	-2.60(-4.38%)
Aug 30, 2019	59.34	60.19	58.94	59.34	1,081,400	+0.59(+1.00%)
Aug 29, 2019	58.00	59.62	57.98	58.75	1,233,633	+1.20(+2.09%)
Aug 28, 2019	56.33	57.82	55.61	57.55	1,179,013	+1.09(+1.93%)
Aug 27, 2019	58.59	59.17	56.25	56.46	1,735,517	-2.04(-3.49%)
Aug 26, 2019	58.22	58.51	56.72	58.50	2,186,650	+0.64(+1.11%)
Aug 23, 2019	60.06	60.56	57.68	57.86	1,715,300	-3.03(-4.98%)
Aug 22, 2019	62.00	62.00	60.03	60.89	1,083,020	-0.96(-1.55%)
Aug 21, 2019	62.00	63.07	61.43	61.85	901,249	+0.22(+0.36%)
Aug 20, 2019	60.58	61.94	60.26	61.63	1,928,361	+0.73(+1.20%)
Aug 19, 2019	60.39	61.69	59.90	60.90	2,134,550	+0.96(+1.60%)
Aug 16, 2019	59.15	60.06	58.36	59.94	2,365,800	+1.39(+2.37%)
Aug 15, 2019	61.04	61.55	57.37	58.55	4,213,438	-2.36(-3.87%)
Aug 14, 2019	63.98	64.05	60.87	60.91	2,551,061	-4.58(-6.99%)
Aug 13, 2019	65.19	66.99	64.69	65.49	1,756,207	-0.23(-0.35%)
Aug 12, 2019	65.73	66.30	64.44	65.72	1,550,548	-0.55(-0.83%)
Aug 09, 2019	68.96	69.23	65.71	66.27	3,687,900	-3.19(-4.59%)
Aug 08, 2019	69.22	69.68	67.28	69.46	17,943,770	-0.01(-0.01%)
Aug 07, 2019	69.00	69.72	67.74	69.47	3,451,789	-0.25(-0.36%)
Aug 06, 2019	69.43	70.20	68.17	69.72	2,702,535	+0.68(+0.98%)
Aug 05, 2019	67.74	69.98	66.78	69.04	3,619,167	-0.67(-0.96%)
Aug 02, 2019	69.03	70.49	68.56	69.71	6,248,600	+3.14(+4.72%)

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.