Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	54.42	54.42	53.94	54.16	179,779	-0.39(-0.71%)
Oct 30, 2019	54.57	54.57	54.24	54.54	181,748	-0.04(-0.07%)
Oct 29, 2019	54.34	54.75	54.34	54.59	184,627	+0.07(+0.13%)
Oct 28, 2019	54.43	54.71	54.43	54.51	335,298	+0.31(+0.57%)
Oct 25, 2019	53.90	54.39	53.90	54.21	221,563	+0.24(+0.45%)
Oct 24, 2019	54.06	54.13	53.74	53.96	196,231	+0.08(+0.15%)
Oct 23, 2019	53.88	53.96	53.73	53.89	180,438	+0.02(+0.04%)
Oct 22, 2019	54.11	54.17	53.85	53.86	421,057	-0.18(-0.33%)
Oct 21, 2019	54.13	54.23	54.02	54.04	253,374	+0.23(+0.42%)
Oct 18, 2019	53.77	53.94	53.52	53.82	403,904	-0.08(-0.15%)
Oct 17, 2019	53.63	54.02	53.61	53.90	669,717	+0.51(+0.95%)
Oct 16, 2019	53.40	53.57	53.27	53.39	189,655	-0.10(-0.18%)
Oct 15, 2019	53.25	53.62	53.18	53.49	1,673,965	+0.36(+0.68%)
Oct 14, 2019	53.18	53.24	53.01	53.12	121,200	-0.18(-0.33%)
Oct 11, 2019	53.11	53.76	53.11	53.30	300,841	+0.78(+1.49%)
Oct 10, 2019	52.33	52.72	52.33	52.52	250,312	+0.22(+0.43%)
Oct 09, 2019	52.31	52.48	52.11	52.30	258,390	+0.33(+0.64%)
Oct 08, 2019	52.49	52.54	51.91	51.97	415,729	-0.87(-1.66%)
Oct 07, 2019	52.95	53.20	52.77	52.84	194,612	-0.26(-0.48%)
Oct 04, 2019	52.69	53.11	52.57	53.10	191,937	+0.50(+0.95%)
Oct 03, 2019	52.05	52.60	51.58	52.60	417,172	+0.46(+0.89%)
Oct 02, 2019	52.50	52.54	51.80	52.13	395,170	-0.62(-1.18%)
Oct 01, 2019	53.84	54.01	52.71	52.76	233,655	-0.89(-1.67%)
Sep 30, 2019	53.43	53.80	53.42	53.65	218,625	+0.31(+0.58%)
Sep 27, 2019	53.93	54.07	53.11	53.34	152,715	-0.46(-0.85%)
Sep 26, 2019	54.03	54.06	53.62	53.80	501,291	-0.33(-0.62%)
Sep 25, 2019	53.58	54.18	53.47	54.13	306,971	+0.48(+0.89%)
Sep 24, 2019	54.34	54.48	53.51	53.65	330,967	-0.58(-1.07%)
Sep 23, 2019	54.01	54.40	53.98	54.23	254,251	+0.09(+0.16%)
Sep 20, 2019	54.31	54.54	54.05	54.15	267,386	-0.13(-0.24%)
Sep 19, 2019	54.42	54.66	54.22	54.28	784,489	-0.04(-0.07%)
Sep 18, 2019	54.40	54.40	53.83	54.31	295,317	-0.11(-0.21%)
Sep 17, 2019	54.38	54.46	54.23	54.43	309,398	-0.07(-0.13%)
Sep 16, 2019	54.27	54.65	54.25	54.50	258,955	+0.07(+0.13%)
Sep 13, 2019	54.60	54.75	54.34	54.43	233,074	+0.01(+0.01%)
Sep 12, 2019	54.48	54.61	54.21	54.42	310,340	+0.04(+0.08%)
Sep 11, 2019	53.81	54.38	53.59	54.38	272,738	+0.68(+1.26%)
Sep 10, 2019	53.54	53.70	52.99	53.70	2,659,732	+0.04(+0.07%)
Sep 09, 2019	53.88	53.88	53.38	53.66	1,807,680	-0.03(-0.06%)
Sep 06, 2019	53.78	53.98	53.63	53.69	2,034,063	-0.03(-0.05%)
Sep 05, 2019	53.45	53.85	53.39	53.72	711,997	+0.79(+1.49%)
Sep 04, 2019	52.82	52.95	52.64	52.94	175,747	+0.56(+1.08%)
Sep 03, 2019	52.60	52.76	52.14	52.37	194,995	-0.61(-1.15%)
Aug 30, 2019	53.16	53.18	52.74	52.98	511,758	+0.02(+0.05%)
Aug 29, 2019	52.76	53.02	52.67	52.96	191,610	+0.66(+1.26%)
Aug 28, 2019	51.76	52.42	51.66	52.30	424,174	+0.44(+0.85%)
Aug 27, 2019	52.63	52.63	51.84	51.86	382,283	-0.48(-0.92%)
Aug 26, 2019	52.34	52.36	51.97	52.34	327,299	+0.45(+0.86%)
Aug 23, 2019	53.01	53.25	51.77	51.89	208,385	-1.35(-2.54%)
Aug 22, 2019	53.40	53.53	52.94	53.24	220,738	-0.05(-0.09%)
Aug 21, 2019	53.36	53.40	53.21	53.29	202,979	+0.32(+0.61%)
Aug 20, 2019	53.25	53.25	52.94	52.97	186,948	-0.33(-0.62%)
Aug 19, 2019	53.46	53.52	53.26	53.30	206,645	+0.41(+0.78%)
Aug 16, 2019	52.15	52.94	52.10	52.89	410,076	+1.03(+2.00%)
Aug 15, 2019	51.98	52.04	51.58	51.85	206,038	+0.04(+0.08%)
Aug 14, 2019	52.47	52.56	51.80	51.81	323,881	-1.49(-2.79%)
Aug 13, 2019	52.58	53.62	52.58	53.30	307,021	+0.62(+1.18%)
Aug 12, 2019	53.18	53.18	52.59	52.68	182,730	-0.80(-1.49%)
Aug 09, 2019	53.91	53.91	53.30	53.47	190,392	-0.63(-1.16%)
Aug 08, 2019	53.18	54.11	53.18	54.10	790,527	+1.10(+2.07%)
Aug 07, 2019	52.26	53.13	52.06	53.00	942,406	+0.19(+0.36%)
Aug 06, 2019	52.41	52.83	52.21	52.81	580,388	+0.70(+1.35%)
Aug 05, 2019	52.76	52.89	51.62	52.10	272,968	-1.52(-2.83%)
Aug 02, 2019	53.86	53.86	53.29	53.62	198,761	-0.44(-0.82%)

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.