Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	53.75	54.13	53.74	53.98	217,299	+0.31(+0.58%)
Sep 27, 2019	54.26	54.40	53.43	53.67	151,789	-0.46(-0.85%)
Sep 26, 2019	54.36	54.39	53.94	54.13	498,250	-0.34(-0.62%)
Sep 25, 2019	53.91	54.51	53.80	54.46	305,108	+0.48(+0.89%)
Sep 24, 2019	54.67	54.81	53.83	53.98	328,959	-0.70(-1.28%)
Sep 23, 2019	54.46	54.85	54.42	54.68	252,170	+0.09(+0.16%)
Sep 20, 2019	54.75	54.99	54.50	54.59	265,197	-0.13(-0.24%)
Sep 19, 2019	54.86	55.11	54.67	54.73	778,066	-0.04(-0.07%)
Sep 18, 2019	54.85	54.85	54.28	54.76	292,900	-0.11(-0.21%)
Sep 17, 2019	54.83	54.91	54.68	54.87	306,865	-0.07(-0.13%)
Sep 16, 2019	54.72	55.10	54.70	54.95	256,834	+0.07(+0.13%)
Sep 13, 2019	55.06	55.20	54.79	54.87	231,165	+0.01(+0.01%)
Sep 12, 2019	54.93	55.06	54.65	54.87	307,799	+0.04(+0.08%)
Sep 11, 2019	54.26	54.82	54.04	54.82	270,505	+0.68(+1.26%)
Sep 10, 2019	53.98	54.14	53.43	54.14	2,637,956	+0.04(+0.07%)
Sep 09, 2019	54.32	54.33	53.82	54.10	1,792,880	-0.03(-0.06%)
Sep 06, 2019	54.22	54.42	54.08	54.14	2,017,410	-0.03(-0.05%)
Sep 05, 2019	53.89	54.30	53.83	54.17	706,168	+0.79(+1.49%)
Sep 04, 2019	53.25	53.39	53.08	53.37	174,308	+0.57(+1.08%)
Sep 03, 2019	53.04	53.19	52.57	52.80	193,399	-0.61(-1.15%)
Aug 30, 2019	53.60	53.62	53.17	53.42	507,569	+0.02(+0.04%)
Aug 29, 2019	53.20	53.46	53.11	53.39	190,041	+0.66(+1.26%)
Aug 28, 2019	52.18	52.86	52.09	52.73	420,701	+0.45(+0.85%)
Aug 27, 2019	53.07	53.07	52.27	52.28	379,153	-0.49(-0.92%)
Aug 26, 2019	52.77	52.79	52.40	52.77	324,620	+0.45(+0.86%)
Aug 23, 2019	53.45	53.69	52.20	52.32	206,679	-1.36(-2.54%)
Aug 22, 2019	53.84	53.97	53.38	53.68	218,931	-0.05(-0.09%)
Aug 21, 2019	53.80	53.84	53.65	53.73	201,317	+0.33(+0.61%)
Aug 20, 2019	53.69	53.69	53.38	53.41	185,418	-0.33(-0.62%)
Aug 19, 2019	53.90	53.97	53.70	53.74	204,953	+0.42(+0.78%)
Aug 16, 2019	52.59	53.37	52.53	53.33	406,719	+1.04(+2.00%)
Aug 15, 2019	52.40	52.47	52.00	52.28	204,351	+0.04(+0.08%)
Aug 14, 2019	52.90	53.00	52.23	52.24	321,229	-1.50(-2.79%)
Aug 13, 2019	53.01	54.06	53.01	53.74	304,508	+0.63(+1.18%)
Aug 12, 2019	53.62	53.62	53.03	53.11	181,234	-0.80(-1.49%)
Aug 09, 2019	54.35	54.35	53.74	53.91	188,833	-0.63(-1.16%)
Aug 08, 2019	53.62	54.56	53.62	54.54	784,055	+1.11(+2.07%)
Aug 07, 2019	52.69	53.56	52.49	53.44	934,690	+0.19(+0.36%)
Aug 06, 2019	52.84	53.26	52.64	53.24	575,636	+0.71(+1.35%)
Aug 05, 2019	53.19	53.33	52.04	52.53	270,733	-1.53(-2.83%)
Aug 02, 2019	54.30	54.30	53.73	54.07	197,134	-0.45(-0.82%)
Aug 01, 2019	55.19	55.60	54.29	54.51	422,303	-0.57(-1.03%)
Jul 31, 2019	55.68	55.86	55.03	55.08	436,787	-0.60(-1.07%)
Jul 30, 2019	55.11	55.68	55.01	55.68	158,549	+0.33(+0.60%)
Jul 29, 2019	55.61	55.64	55.26	55.35	263,280	-0.25(-0.46%)
Jul 26, 2019	55.26	55.65	55.26	55.60	155,217	+0.49(+0.88%)
Jul 25, 2019	55.58	55.58	55.05	55.12	185,924	-0.54(-0.97%)
Jul 24, 2019	54.93	55.71	54.93	55.66	633,647	+0.66(+1.20%)
Jul 23, 2019	54.69	54.99	54.55	54.99	176,113	+0.50(+0.92%)
Jul 22, 2019	54.54	54.70	54.47	54.49	178,977	+0.04(+0.08%)
Jul 19, 2019	54.87	55.03	54.43	54.45	495,533	-0.28(-0.52%)
Jul 18, 2019	54.55	54.86	54.44	54.73	173,594	+0.13(+0.25%)
Jul 17, 2019	54.89	54.92	54.59	54.60	623,002	-0.29(-0.54%)
Jul 16, 2019	54.93	55.07	54.81	54.89	150,975	-0.11(-0.20%)
Jul 15, 2019	55.36	55.36	54.92	55.00	175,536	-0.25(-0.45%)
Jul 12, 2019	54.83	55.31	54.79	55.25	203,359	+0.50(+0.91%)
Jul 11, 2019	54.97	54.97	54.55	54.75	211,610	-0.12(-0.22%)
Jul 10, 2019	55.05	55.13	54.71	54.87	201,160	+0.07(+0.14%)
Jul 09, 2019	54.54	54.81	54.53	54.80	161,807	+0.02(+0.03%)
Jul 08, 2019	55.03	55.17	54.70	54.78	570,527	-0.50(-0.90%)
Jul 05, 2019	54.91	55.27	54.65	55.27	174,723	+0.05(+0.09%)
Jul 03, 2019	54.83	55.24	54.75	55.22	193,399	+0.54(+1.00%)
Jul 02, 2019	54.67	54.77	54.50	54.68	282,611	+0.00(+0.01%)

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.