Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2019	56.93	57.34	55.79	55.94	22,188,872	-1.47(-2.56%)
Jul 31, 2019	57.94	58.41	57.33	57.41	16,971,452	-0.76(-1.31%)
Jul 30, 2019	57.95	58.33	57.82	58.17	9,015,675	+0.01(+0.01%)
Jul 29, 2019	57.81	58.20	57.67	58.17	9,185,471	+0.41(+0.71%)
Jul 26, 2019	57.75	57.97	57.60	57.76	9,943,998	-0.09(-0.16%)
Jul 25, 2019	58.51	58.51	57.75	57.85	11,765,687	-0.33(-0.57%)
Jul 24, 2019	58.21	58.72	57.79	58.18	10,697,556	-0.01(-0.01%)
Jul 23, 2019	58.02	58.50	57.71	58.19	11,075,776	+0.23(+0.40%)
Jul 22, 2019	58.09	58.14	57.52	57.96	10,839,476	+0.06(+0.11%)
Jul 19, 2019	57.83	58.10	57.55	57.90	14,562,657	+0.12(+0.20%)
Jul 18, 2019	57.93	58.11	57.27	57.78	14,798,860	-0.49(-0.85%)
Jul 17, 2019	58.48	58.65	58.17	58.28	9,608,919	-0.35(-0.59%)
Jul 16, 2019	59.39	59.50	58.51	58.62	13,207,920	-0.89(-1.49%)
Jul 15, 2019	59.94	60.02	59.36	59.51	9,216,648	-0.42(-0.71%)
Jul 12, 2019	60.03	60.13	59.83	59.94	7,951,675	+0.05(+0.08%)
Jul 11, 2019	59.77	59.92	59.49	59.89	8,294,645	+0.05(+0.08%)
Jul 10, 2019	59.29	59.94	59.25	59.84	10,461,921	+0.83(+1.41%)
Jul 09, 2019	59.02	59.27	58.47	59.01	10,184,426	-0.04(-0.07%)
Jul 08, 2019	58.78	59.22	58.62	59.05	10,201,093	+0.27(+0.46%)
Jul 05, 2019	58.82	58.95	58.36	58.78	8,912,606	-0.24(-0.41%)
Jul 03, 2019	58.54	59.06	58.39	59.02	6,794,776	+0.56(+0.95%)
Jul 02, 2019	58.78	58.89	58.22	58.46	13,568,075	-0.65(-1.10%)
Jul 01, 2019	59.55	60.17	58.90	59.11	14,835,182	-0.05(-0.09%)
Jun 28, 2019	58.82	59.24	58.63	59.16	19,145,052	+0.63(+1.07%)
Jun 27, 2019	59.13	59.26	58.49	58.54	10,552,665	-0.60(-1.02%)
Jun 26, 2019	59.20	59.55	59.04	59.14	14,720,132	+0.25(+0.43%)
Jun 25, 2019	59.51	59.62	58.82	58.89	12,615,241	-0.52(-0.88%)
Jun 24, 2019	59.86	60.04	59.30	59.41	12,968,018	-0.57(-0.95%)
Jun 21, 2019	59.56	60.04	59.35	59.98	29,930,302	+0.83(+1.41%)
Jun 20, 2019	58.86	59.43	58.74	59.15	21,021,076	+1.00(+1.71%)
Jun 19, 2019	58.21	58.56	58.04	58.15	12,636,516	-0.32(-0.55%)
Jun 18, 2019	58.23	58.85	58.17	58.48	13,070,422	+0.50(+0.87%)
Jun 17, 2019	57.26	58.05	57.16	57.97	12,117,640	+0.57(+1.00%)
Jun 14, 2019	57.66	57.76	57.31	57.40	11,107,762	-0.25(-0.44%)
Jun 13, 2019	57.67	58.04	57.43	57.66	11,638,561	+0.50(+0.88%)
Jun 12, 2019	57.50	57.60	56.99	57.16	10,259,280	-0.63(-1.08%)
Jun 11, 2019	58.30	58.53	57.77	57.78	12,194,439	-0.05(-0.09%)
Jun 10, 2019	58.05	58.16	57.48	57.84	10,051,491	+0.25(+0.44%)
Jun 07, 2019	57.53	57.88	57.46	57.58	11,780,634	+0.21(+0.36%)
Jun 06, 2019	56.91	57.61	56.82	57.37	15,197,155	+1.03(+1.82%)
Jun 05, 2019	56.85	56.85	56.04	56.35	13,752,494	-0.47(-0.83%)
Jun 04, 2019	55.94	56.87	55.72	56.82	13,498,912	+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.