Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	53.64	54.01	53.22	53.54	11,742,353	+0.04(+0.07%)
Aug 29, 2019	53.40	53.69	53.24	53.50	11,516,555	+0.59(+1.11%)
Aug 28, 2019	52.80	53.15	52.51	52.92	12,346,440	+0.38(+0.73%)
Aug 27, 2019	53.27	53.51	52.36	52.53	12,139,186	-0.52(-0.97%)
Aug 26, 2019	53.26	53.37	52.80	53.05	9,393,031	+0.28(+0.53%)
Aug 23, 2019	53.81	54.36	52.41	52.77	19,662,718	-1.63(-2.99%)
Aug 22, 2019	54.66	54.70	54.14	54.39	11,476,305	-0.12(-0.22%)
Aug 21, 2019	54.70	54.72	54.24	54.51	12,961,477	+0.54(+1.00%)
Aug 20, 2019	54.18	54.18	53.72	53.97	12,461,861	-0.33(-0.60%)
Aug 19, 2019	53.93	54.46	53.84	54.30	12,831,252	+0.90(+1.68%)
Aug 16, 2019	53.00	53.53	52.60	53.40	16,177,870	+0.82(+1.56%)
Aug 15, 2019	52.74	52.82	52.02	52.58	16,465,595	-0.31(-0.59%)
Aug 14, 2019	54.00	54.02	52.89	52.89	23,167,502	-2.22(-4.03%)
Aug 13, 2019	54.16	55.22	53.89	55.11	15,908,480	+0.69(+1.26%)
Aug 12, 2019	54.85	54.86	54.21	54.43	10,751,930	-0.28(-0.51%)
Aug 09, 2019	55.70	55.80	54.42	54.71	17,722,598	-1.19(-2.13%)
Aug 08, 2019	54.72	55.92	54.54	55.90	18,518,674	+1.45(+2.67%)
Aug 07, 2019	53.95	54.73	53.60	54.44	19,721,906	-0.36(-0.65%)
Aug 06, 2019	54.28	54.84	54.27	54.80	15,903,567	+0.53(+0.97%)
Aug 05, 2019	54.66	54.77	53.76	54.27	24,698,182	-1.14(-2.05%)
Aug 02, 2019	56.07	56.58	54.97	55.41	27,680,408	-0.55(-0.98%)
Aug 01, 2019	56.95	57.36	55.80	55.96	22,182,998	-1.47(-2.56%)
Jul 31, 2019	57.95	58.43	57.35	57.43	16,966,958	-0.76(-1.31%)
Jul 30, 2019	57.97	58.35	57.84	58.19	9,013,288	+0.01(+0.01%)
Jul 29, 2019	57.83	58.21	57.69	58.18	9,183,039	+0.41(+0.71%)
Jul 26, 2019	57.77	57.98	57.61	57.77	9,941,364	-0.09(-0.16%)
Jul 25, 2019	58.52	58.52	57.77	57.87	11,762,571	-0.33(-0.57%)
Jul 24, 2019	58.22	58.73	57.80	58.20	10,694,723	-0.01(-0.01%)
Jul 23, 2019	58.04	58.51	57.73	58.21	11,072,843	+0.23(+0.40%)
Jul 22, 2019	58.11	58.15	57.53	57.97	10,836,605	+0.06(+0.11%)
Jul 19, 2019	57.84	58.11	57.56	57.91	14,558,800	+0.12(+0.20%)
Jul 18, 2019	57.94	58.13	57.29	57.80	14,794,941	-0.49(-0.85%)
Jul 17, 2019	58.49	58.66	58.19	58.29	9,606,375	-0.35(-0.59%)
Jul 16, 2019	59.40	59.52	58.53	58.64	13,204,422	-0.89(-1.49%)
Jul 15, 2019	59.95	60.04	59.38	59.53	9,214,208	-0.42(-0.71%)
Jul 12, 2019	60.04	60.14	59.85	59.95	7,949,569	+0.05(+0.08%)
Jul 11, 2019	59.78	59.94	59.50	59.90	8,292,449	+0.05(+0.08%)
Jul 10, 2019	59.31	59.95	59.26	59.86	10,459,151	+0.83(+1.41%)
Jul 09, 2019	59.04	59.29	58.48	59.02	10,181,729	-0.04(-0.07%)
Jul 08, 2019	58.80	59.23	58.63	59.06	10,198,392	+0.27(+0.46%)
Jul 05, 2019	58.84	58.96	58.38	58.79	8,910,246	-0.24(-0.41%)
Jul 03, 2019	58.55	59.08	58.40	59.03	6,792,976	+0.56(+0.95%)
Jul 02, 2019	58.80	58.90	58.24	58.48	13,564,483	-0.65(-1.10%)
Jul 01, 2019	59.56	60.18	58.92	59.12	14,831,254	-0.05(-0.09%)
Jun 28, 2019	58.84	59.26	58.65	59.18	19,139,982	+0.63(+1.07%)
Jun 27, 2019	59.15	59.27	58.51	58.55	10,549,871	-0.60(-1.02%)
Jun 26, 2019	59.22	59.56	59.06	59.16	14,716,234	+0.25(+0.43%)
Jun 25, 2019	59.53	59.63	58.84	58.90	12,611,900	-0.53(-0.88%)
Jun 24, 2019	59.87	60.05	59.32	59.43	12,964,583	-0.57(-0.95%)
Jun 21, 2019	59.57	60.05	59.36	60.00	29,922,376	+0.83(+1.41%)
Jun 20, 2019	58.88	59.45	58.75	59.16	21,015,510	+1.00(+1.71%)
Jun 19, 2019	58.23	58.58	58.05	58.17	12,633,170	-0.32(-0.55%)
Jun 18, 2019	58.24	58.86	58.19	58.49	13,066,961	+0.50(+0.87%)
Jun 17, 2019	57.27	58.07	57.18	57.99	12,114,431	+0.57(+1.00%)
Jun 14, 2019	57.67	57.77	57.33	57.42	11,104,820	-0.25(-0.44%)
Jun 13, 2019	57.69	58.05	57.44	57.67	11,635,479	+0.50(+0.88%)
Jun 12, 2019	57.52	57.62	57.00	57.17	10,256,563	-0.63(-1.08%)
Jun 11, 2019	58.31	58.55	57.78	57.80	12,191,210	-0.05(-0.09%)
Jun 10, 2019	58.07	58.17	57.50	57.85	10,048,830	+0.25(+0.44%)
Jun 07, 2019	57.54	57.89	57.48	57.60	11,777,514	+0.21(+0.36%)
Jun 06, 2019	56.92	57.62	56.83	57.39	15,193,130	+1.03(+1.82%)
Jun 05, 2019	56.87	56.87	56.06	56.36	13,748,852	-0.47(-0.83%)
Jun 04, 2019	55.95	56.89	55.73	56.83	13,495,337	+1.32(+2.38%)

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.