Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	52.73	52.93	52.48	52.82	20,679,674	-0.12(-0.22%)
Oct 30, 2019	53.44	53.44	52.58	52.93	16,422,183	-0.56(-1.05%)
Oct 29, 2019	53.53	53.96	53.34	53.50	17,774,728	-0.16(-0.29%)
Oct 28, 2019	54.29	54.46	53.61	53.65	14,340,397	-0.48(-0.88%)
Oct 25, 2019	53.86	54.31	53.86	54.13	9,731,936	+0.13(+0.23%)
Oct 24, 2019	54.69	54.76	53.95	54.01	11,602,162	-0.52(-0.95%)
Oct 23, 2019	53.90	54.53	53.76	54.52	11,158,527	+0.52(+0.96%)
Oct 22, 2019	53.76	54.53	53.66	54.01	12,156,900	+0.27(+0.51%)
Oct 21, 2019	53.01	53.76	53.01	53.73	13,397,382	+0.88(+1.67%)
Oct 18, 2019	53.05	53.27	52.85	52.85	17,237,210	-0.41(-0.78%)
Oct 17, 2019	53.53	53.84	53.22	53.26	12,703,860	-0.07(-0.13%)
Oct 16, 2019	54.10	54.35	53.32	53.33	12,551,732	-0.93(-1.71%)
Oct 15, 2019	53.98	54.72	53.94	54.26	8,513,389	+0.19(+0.35%)
Oct 14, 2019	53.62	54.22	53.61	54.08	8,781,036	+0.16(+0.29%)
Oct 11, 2019	53.92	54.32	53.84	53.92	13,018,388	+0.57(+1.07%)
Oct 10, 2019	52.71	53.43	52.67	53.35	10,801,915	+0.63(+1.20%)
Oct 09, 2019	52.61	52.92	52.53	52.72	11,034,663	+0.58(+1.11%)
Oct 08, 2019	52.79	53.09	52.09	52.14	13,239,720	-1.03(-1.94%)
Oct 07, 2019	53.70	53.96	53.17	53.17	14,809,172	-0.74(-1.38%)
Oct 04, 2019	53.24	53.99	53.01	53.91	13,546,748	+0.77(+1.46%)
Oct 03, 2019	52.37	53.15	51.83	53.14	16,352,546	+0.65(+1.24%)
Oct 02, 2019	53.36	53.61	52.37	52.49	18,723,132	-1.41(-2.61%)
Oct 01, 2019	55.37	55.43	53.86	53.90	14,623,764	-1.30(-2.35%)
Sep 30, 2019	55.61	55.85	55.17	55.19	12,996,006	-0.68(-1.22%)
Sep 27, 2019	55.26	56.02	55.21	55.87	10,522,046	+0.40(+0.72%)
Sep 26, 2019	55.67	55.77	55.25	55.47	10,801,407	-0.30(-0.53%)
Sep 25, 2019	55.48	55.87	55.36	55.77	10,304,621	+0.27(+0.49%)
Sep 24, 2019	56.13	56.18	55.35	55.50	18,303,062	-0.88(-1.57%)
Sep 23, 2019	55.90	56.56	55.86	56.38	9,989,288	+0.04(+0.07%)
Sep 20, 2019	56.66	56.67	56.17	56.34	25,410,932	-0.20(-0.35%)
Sep 19, 2019	57.04	57.21	56.43	56.54	10,639,853	-0.38(-0.67%)
Sep 18, 2019	56.79	57.04	56.54	56.92	9,435,037	-0.27(-0.48%)
Sep 17, 2019	57.70	57.91	56.77	57.19	18,735,280	-0.44(-0.76%)
Sep 16, 2019	58.66	58.77	57.53	57.63	25,366,996	+0.85(+1.50%)
Sep 13, 2019	56.48	56.84	56.33	56.78	9,386,519	+0.52(+0.92%)
Sep 12, 2019	55.48	56.40	55.26	56.26	11,641,997	+0.04(+0.07%)
Sep 11, 2019	56.89	56.94	55.93	56.23	13,464,585	-0.11(-0.19%)
Sep 10, 2019	56.39	56.94	55.98	56.33	17,668,052	+0.45(+0.81%)
Sep 09, 2019	55.62	56.33	55.48	55.88	16,427,039	+0.44(+0.79%)
Sep 06, 2019	54.99	55.46	54.81	55.44	13,328,624	+0.52(+0.94%)
Sep 05, 2019	54.59	55.15	54.48	54.93	12,667,549	+0.77(+1.41%)
Sep 04, 2019	54.33	54.41	54.01	54.16	8,921,150	+0.57(+1.06%)
Sep 03, 2019	53.07	53.68	52.86	53.59	12,601,123	+0.06(+0.12%)
Aug 30, 2019	53.63	54.00	53.20	53.53	11,745,462	+0.04(+0.07%)
Aug 29, 2019	53.39	53.68	53.22	53.49	11,519,604	+0.59(+1.11%)
Aug 28, 2019	52.79	53.14	52.50	52.90	12,349,709	+0.38(+0.73%)
Aug 27, 2019	53.25	53.50	52.35	52.52	12,142,400	-0.52(-0.97%)
Aug 26, 2019	53.25	53.36	52.79	53.04	9,395,517	+0.28(+0.53%)
Aug 23, 2019	53.79	54.35	52.39	52.75	19,667,924	-1.63(-2.99%)
Aug 22, 2019	54.65	54.69	54.13	54.38	11,479,344	-0.12(-0.22%)
Aug 21, 2019	54.69	54.70	54.22	54.50	12,964,908	+0.54(+1.00%)
Aug 20, 2019	54.17	54.17	53.71	53.96	12,465,160	-0.33(-0.60%)
Aug 19, 2019	53.91	54.44	53.83	54.29	12,834,649	+0.90(+1.68%)
Aug 16, 2019	52.98	53.51	52.58	53.39	16,182,153	+0.82(+1.56%)
Aug 15, 2019	52.73	52.81	52.00	52.57	16,469,955	-0.31(-0.59%)
Aug 14, 2019	53.99	54.01	52.88	52.88	23,173,636	-2.22(-4.03%)
Aug 13, 2019	54.15	55.20	53.87	55.10	15,912,692	+0.69(+1.26%)
Aug 12, 2019	54.83	54.84	54.19	54.41	10,754,776	-0.28(-0.51%)
Aug 09, 2019	55.69	55.78	54.41	54.69	17,727,294	-1.19(-2.13%)
Aug 08, 2019	54.70	55.91	54.52	55.88	18,523,578	+1.45(+2.67%)
Aug 07, 2019	53.94	54.72	53.58	54.43	19,727,130	-0.36(-0.65%)
Aug 06, 2019	54.27	54.82	54.26	54.79	15,907,780	+0.53(+0.97%)
Aug 05, 2019	54.65	54.75	53.74	54.26	24,704,724	-1.14(-2.05%)
Aug 02, 2019	56.06	56.56	54.96	55.40	27,687,740	-0.55(-0.98%)

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.