Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	55.33	55.78	54.48	55.44	6,591,099	-0.25(-0.45%)
Oct 30, 2019	57.60	57.99	55.58	55.69	4,201,924	-1.75(-3.05%)
Oct 29, 2019	56.52	57.82	56.03	57.44	4,925,025	+0.61(+1.07%)
Oct 28, 2019	58.46	58.66	56.80	56.83	4,014,742	-1.14(-1.97%)
Oct 25, 2019	57.46	58.24	56.95	57.98	2,998,763	+0.41(+0.71%)
Oct 24, 2019	57.82	58.04	56.53	57.57	5,520,314	+0.02(+0.04%)
Oct 23, 2019	55.71	58.18	55.24	57.54	7,042,903	+1.90(+3.41%)
Oct 22, 2019	54.29	56.54	53.91	55.65	5,672,884	+1.53(+2.82%)
Oct 21, 2019	51.51	54.18	51.46	54.12	7,151,863	+2.58(+5.00%)
Oct 18, 2019	53.35	53.51	51.55	51.55	8,246,442	-1.86(-3.49%)
Oct 17, 2019	54.69	54.94	53.11	53.41	5,423,136	-1.13(-2.07%)
Oct 16, 2019	54.80	55.76	54.52	54.54	5,478,842	-0.63(-1.13%)
Oct 15, 2019	53.85	55.59	53.61	55.16	7,700,163	+0.84(+1.55%)
Oct 14, 2019	54.22	54.58	52.59	54.32	6,738,279	-0.84(-1.53%)
Oct 11, 2019	55.66	56.37	55.00	55.16	7,123,366	+0.27(+0.49%)
Oct 10, 2019	54.72	55.45	54.24	54.89	3,877,976	+0.25(+0.47%)
Oct 09, 2019	55.53	55.82	54.24	54.64	4,545,444	-0.11(-0.20%)
Oct 08, 2019	54.88	55.56	54.25	54.75	7,011,117	-0.82(-1.48%)
Oct 07, 2019	56.88	56.91	55.55	55.57	4,808,872	-0.92(-1.64%)
Oct 04, 2019	56.33	56.89	55.39	56.49	3,171,826	+0.06(+0.11%)
Oct 03, 2019	55.09	56.63	55.04	56.43	4,499,761	+0.83(+1.49%)
Oct 02, 2019	56.82	57.58	55.34	55.60	5,416,340	-1.42(-2.49%)
Oct 01, 2019	59.58	59.58	56.87	57.02	5,232,006	-2.10(-3.56%)
Sep 30, 2019	59.64	59.64	58.77	59.12	3,973,348	-0.61(-1.01%)
Sep 27, 2019	58.95	60.10	58.54	59.73	4,296,265	-0.09(-0.15%)
Sep 26, 2019	60.54	60.87	59.29	59.81	5,167,381	-1.34(-2.19%)
Sep 25, 2019	61.92	62.48	60.63	61.15	4,068,056	-1.43(-2.28%)
Sep 24, 2019	62.73	63.54	62.04	62.58	5,511,167	-1.25(-1.96%)
Sep 23, 2019	63.73	64.52	63.49	63.83	4,734,841	-0.69(-1.07%)
Sep 20, 2019	65.31	65.43	63.79	64.52	6,007,339	-0.49(-0.75%)
Sep 19, 2019	65.63	65.69	64.50	65.01	5,161,454	+0.23(+0.36%)
Sep 18, 2019	63.73	64.83	63.47	64.78	4,874,320	+0.08(+0.12%)
Sep 17, 2019	67.23	67.70	64.39	64.70	6,199,269	-3.52(-5.16%)
Sep 16, 2019	68.50	69.30	66.30	68.22	14,922,708	+4.98(+7.87%)
Sep 13, 2019	63.86	64.60	62.23	63.24	5,176,532	-0.23(-0.36%)
Sep 12, 2019	63.10	64.10	62.13	63.47	4,017,472	-1.08(-1.67%)
Sep 11, 2019	64.43	65.92	63.57	64.55	4,500,835	+0.74(+1.16%)
Sep 10, 2019	64.04	65.63	63.50	63.81	5,451,776	+0.08(+0.12%)
Sep 09, 2019	61.54	64.06	61.38	63.73	6,444,598	+2.84(+4.66%)
Sep 06, 2019	59.53	60.96	58.53	60.89	4,762,761	+0.67(+1.11%)
Sep 05, 2019	60.40	61.59	59.83	60.22	5,096,407	+0.02(+0.04%)
Sep 04, 2019	60.30	60.83	59.68	60.20	3,704,702	+1.15(+1.94%)
Sep 03, 2019	57.80	59.22	57.66	59.05	3,096,968	-0.05(-0.08%)
Aug 30, 2019	59.42	60.07	58.43	59.10	3,972,001	-0.23(-0.39%)
Aug 29, 2019	58.30	60.41	58.18	59.33	4,678,413	+1.55(+2.69%)
Aug 28, 2019	57.09	58.53	57.05	57.78	3,836,314	+0.69(+1.21%)
Aug 27, 2019	58.09	58.14	56.42	57.08	3,325,921	-0.47(-0.82%)
Aug 26, 2019	57.94	58.33	56.85	57.55	3,375,622	+0.40(+0.70%)
Aug 23, 2019	59.09	59.63	56.84	57.15	6,477,727	-3.00(-4.98%)
Aug 22, 2019	61.83	61.93	60.12	60.15	2,887,090	-1.36(-2.21%)
Aug 21, 2019	61.81	62.24	60.82	61.51	3,623,954	+0.42(+0.69%)
Aug 20, 2019	61.54	61.65	60.70	61.09	3,815,176	-0.89(-1.44%)
Aug 19, 2019	61.67	62.28	60.67	61.98	4,431,452	+1.51(+2.49%)
Aug 16, 2019	59.89	60.99	59.61	60.48	3,189,653	+0.78(+1.31%)
Aug 15, 2019	59.67	60.16	58.91	59.70	5,031,900	-0.06(-0.11%)
Aug 14, 2019	60.92	61.24	59.15	59.76	8,751,830	-2.79(-4.46%)
Aug 13, 2019	61.73	63.67	61.20	62.55	6,155,854	+0.48(+0.77%)
Aug 12, 2019	62.73	63.43	61.97	62.07	4,861,198	-1.16(-1.83%)
Aug 09, 2019	64.36	64.43	63.14	63.22	3,499,604	-0.79(-1.23%)
Aug 08, 2019	62.13	64.04	61.81	64.01	7,827,514	+2.24(+3.62%)
Aug 07, 2019	61.06	62.21	59.62	61.77	6,589,858	-0.58(-0.93%)
Aug 06, 2019	63.35	63.65	61.23	62.36	5,344,342	-0.57(-0.91%)
Aug 05, 2019	63.93	65.02	62.77	62.93	6,874,801	-2.76(-4.20%)
Aug 02, 2019	66.16	69.97	63.77	65.69	8,531,267	+1.11(+1.71%)

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.