Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	58.05	58.31	57.12	57.70	7,062,833	-0.57(-0.98%)
Oct 30, 2019	57.49	58.51	57.23	58.27	9,237,089	+1.01(+1.76%)
Oct 29, 2019	57.09	57.45	56.45	57.26	7,483,363	+0.01(+0.02%)
Oct 28, 2019	56.88	57.83	56.79	57.25	8,072,349	+0.68(+1.20%)
Oct 25, 2019	56.18	57.02	55.95	56.58	5,831,824	+0.23(+0.40%)
Oct 24, 2019	57.01	57.26	56.03	56.35	6,605,060	-0.66(-1.16%)
Oct 23, 2019	57.39	57.63	56.77	57.01	5,431,930	-0.40(-0.70%)
Oct 22, 2019	56.82	57.72	56.70	57.41	7,327,871	+0.74(+1.31%)
Oct 21, 2019	57.47	57.60	56.59	56.67	7,963,243	-0.40(-0.70%)
Oct 18, 2019	57.20	57.32	56.70	57.07	7,246,670	-0.29(-0.51%)
Oct 17, 2019	56.55	57.43	56.33	57.36	9,768,278	+0.94(+1.67%)
Oct 16, 2019	56.07	56.75	55.86	56.42	8,525,938	+0.50(+0.89%)
Oct 15, 2019	54.75	56.04	54.75	55.92	9,548,462	+1.59(+2.92%)
Oct 14, 2019	54.14	54.56	53.85	54.33	3,676,228	+0.04(+0.08%)
Oct 11, 2019	54.17	54.87	54.15	54.29	7,290,958	+0.69(+1.29%)
Oct 10, 2019	52.53	53.91	52.49	53.60	7,827,874	+1.16(+2.20%)
Oct 09, 2019	52.49	52.91	52.28	52.44	6,067,472	+0.36(+0.70%)
Oct 08, 2019	53.03	53.15	51.87	52.08	8,075,763	-1.39(-2.60%)
Oct 07, 2019	53.59	53.94	53.25	53.47	5,193,583	-0.22(-0.40%)
Oct 04, 2019	52.74	53.75	52.73	53.69	5,451,292	+0.88(+1.67%)
Oct 03, 2019	53.06	53.29	52.07	52.81	6,771,914	-0.24(-0.46%)
Oct 02, 2019	53.46	53.56	52.58	53.05	7,551,340	-0.73(-1.36%)
Oct 01, 2019	54.51	54.82	53.27	53.78	6,993,715	-0.62(-1.14%)
Sep 30, 2019	53.71	54.72	53.28	54.40	7,626,154	+0.85(+1.59%)
Sep 27, 2019	53.43	53.91	53.12	53.55	5,726,987	+0.37(+0.70%)
Sep 26, 2019	54.06	54.15	52.57	53.18	8,651,008	-0.81(-1.50%)
Sep 25, 2019	54.04	54.66	53.88	53.99	6,316,979	-0.29(-0.54%)
Sep 24, 2019	54.81	55.37	54.06	54.28	7,880,205	-0.36(-0.66%)
Sep 23, 2019	55.14	55.48	54.43	54.64	8,579,996	-0.82(-1.48%)
Sep 20, 2019	55.36	55.80	55.21	55.46	12,425,978	+0.58(+1.05%)
Sep 19, 2019	54.73	55.23	54.58	54.88	5,340,205	+0.32(+0.58%)
Sep 18, 2019	54.53	54.81	54.12	54.56	5,642,900	-0.19(-0.35%)
Sep 17, 2019	54.77	54.99	54.47	54.75	5,414,158	+0.04(+0.08%)
Sep 16, 2019	54.60	55.07	54.50	54.71	5,111,301	-0.54(-0.98%)
Sep 13, 2019	55.29	55.82	54.48	55.25	7,169,921	+0.14(+0.25%)
Sep 12, 2019	56.01	56.28	54.89	55.12	10,219,665	-0.08(-0.14%)
Sep 11, 2019	54.75	55.21	54.59	55.19	8,478,273	+0.34(+0.61%)
Sep 10, 2019	54.99	55.31	54.17	54.86	11,870,711	-0.07(-0.13%)
Sep 09, 2019	53.94	55.08	53.92	54.93	9,997,881	+1.25(+2.33%)
Sep 06, 2019	54.12	54.31	53.49	53.68	8,260,411	-0.46(-0.84%)
Sep 05, 2019	54.35	54.63	53.81	54.13	9,150,743	+0.95(+1.78%)
Sep 04, 2019	52.78	53.31	52.62	53.18	6,621,846	+0.84(+1.60%)
Sep 03, 2019	52.13	52.47	51.49	52.35	6,237,186	-0.20(-0.38%)
Aug 30, 2019	52.33	52.74	51.98	52.55	7,316,116	+0.66(+1.28%)
Aug 29, 2019	51.86	52.27	51.62	51.88	7,865,265	+0.58(+1.13%)
Aug 28, 2019	50.94	51.39	50.56	51.30	9,062,881	+0.25(+0.49%)
Aug 27, 2019	52.80	52.88	50.99	51.05	8,928,238	-1.35(-2.58%)
Aug 26, 2019	52.44	52.61	51.99	52.41	5,622,191	+0.45(+0.86%)
Aug 23, 2019	52.93	53.58	51.78	51.96	10,848,906	-1.56(-2.92%)
Aug 22, 2019	53.40	53.62	52.70	53.52	7,422,815	+0.34(+0.65%)
Aug 21, 2019	53.63	53.98	53.13	53.18	11,124,706	+0.08(+0.15%)
Aug 20, 2019	52.82	53.36	52.68	53.10	10,389,494	+0.15(+0.28%)
Aug 19, 2019	52.45	53.09	52.27	52.95	11,677,145	+0.96(+1.84%)
Aug 16, 2019	51.13	52.23	50.99	51.99	11,180,250	+1.24(+2.45%)
Aug 15, 2019	50.72	51.02	49.96	50.75	12,464,144	+0.24(+0.48%)
Aug 14, 2019	51.17	51.31	50.42	50.51	12,244,191	-1.11(-2.16%)
Aug 13, 2019	50.63	51.73	50.44	51.62	9,597,022	+0.97(+1.91%)
Aug 12, 2019	50.93	51.11	50.51	50.66	5,816,087	-0.48(-0.94%)
Aug 09, 2019	50.84	51.32	50.45	51.14	7,761,193	+0.22(+0.42%)
Aug 08, 2019	50.65	51.34	50.46	50.92	17,255,556	+0.79(+1.58%)
Aug 07, 2019	48.54	50.27	48.31	50.13	26,536,632	+3.48(+7.45%)
Aug 06, 2019	47.10	47.18	45.72	46.66	14,828,810	-0.36(-0.77%)
Aug 05, 2019	47.48	48.26	46.63	47.02	10,999,580	-1.04(-2.15%)
Aug 02, 2019	47.81	48.16	47.45	48.05	7,736,614	+0.29(+0.61%)

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.