Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	54.74	54.92	53.87	53.95	6,648,542	-0.85(-1.55%)
Oct 30, 2019	53.84	54.86	53.68	54.80	4,985,565	+0.98(+1.83%)
Oct 29, 2019	54.76	54.89	53.81	53.82	5,673,493	-0.78(-1.42%)
Oct 28, 2019	55.29	55.43	54.57	54.60	5,451,301	-0.71(-1.29%)
Oct 25, 2019	55.04	55.84	54.86	55.31	3,023,801	-0.01(-0.02%)
Oct 24, 2019	56.12	56.12	55.12	55.32	4,563,640	-0.53(-0.96%)
Oct 23, 2019	56.25	56.45	55.58	55.85	4,188,170	-0.64(-1.13%)
Oct 22, 2019	56.18	56.95	56.05	56.49	3,626,592	+0.42(+0.75%)
Oct 21, 2019	56.79	56.93	55.49	56.06	6,588,273	-0.42(-0.75%)
Oct 18, 2019	56.53	56.98	56.32	56.49	6,439,349	-0.12(-0.21%)
Oct 17, 2019	55.75	56.65	55.63	56.61	6,822,799	+1.12(+2.02%)
Oct 16, 2019	54.78	55.57	54.60	55.48	5,247,241	+0.76(+1.39%)
Oct 15, 2019	54.54	55.03	54.40	54.73	5,261,408	+0.34(+0.62%)
Oct 14, 2019	54.78	54.89	54.37	54.39	3,455,164	-0.42(-0.77%)
Oct 11, 2019	54.28	55.35	54.13	54.81	5,409,545	+1.07(+1.98%)
Oct 10, 2019	52.49	53.77	52.49	53.74	6,611,945	+1.24(+2.35%)
Oct 09, 2019	52.17	52.67	52.00	52.51	4,015,207	+0.65(+1.25%)
Oct 08, 2019	51.77	52.55	51.50	51.86	6,305,841	-0.29(-0.56%)
Oct 07, 2019	51.53	52.30	51.41	52.15	4,138,420	+0.41(+0.80%)
Oct 04, 2019	50.84	51.81	50.66	51.74	4,479,975	+1.23(+2.43%)
Oct 03, 2019	50.58	50.81	49.66	50.52	4,257,693	-0.20(-0.39%)
Oct 02, 2019	51.42	51.68	50.69	50.71	5,217,695	-1.12(-2.17%)
Oct 01, 2019	52.36	52.68	51.72	51.83	4,126,525	-0.33(-0.63%)
Sep 30, 2019	51.63	52.28	51.62	52.16	4,731,171	+0.85(+1.66%)
Sep 27, 2019	51.81	51.98	51.04	51.31	6,079,874	-0.37(-0.71%)
Sep 26, 2019	52.01	52.19	51.34	51.68	3,758,410	-0.28(-0.54%)
Sep 25, 2019	51.95	52.29	51.73	51.96	3,646,875	+0.21(+0.40%)
Sep 24, 2019	51.99	52.56	51.49	51.75	6,536,749	+0.10(+0.20%)
Sep 23, 2019	51.10	51.89	50.78	51.65	5,780,507	+0.36(+0.69%)
Sep 20, 2019	53.00	53.04	51.22	51.29	10,143,739	-1.54(-2.92%)
Sep 19, 2019	52.87	53.20	52.59	52.84	4,394,924	+0.18(+0.34%)
Sep 18, 2019	52.26	52.76	52.04	52.66	6,893,466	+0.36(+0.68%)
Sep 17, 2019	52.35	52.58	51.85	52.30	6,426,771	+0.43(+0.83%)
Sep 16, 2019	51.68	52.82	51.54	51.87	6,794,465	-1.08(-2.03%)
Sep 13, 2019	53.25	53.62	52.94	52.95	3,829,201	-0.16(-0.30%)
Sep 12, 2019	53.07	53.48	52.83	53.11	5,088,437	+0.05(+0.09%)
Sep 11, 2019	53.18	53.63	52.75	53.06	4,756,899	-0.21(-0.39%)
Sep 10, 2019	53.26	53.33	52.38	53.27	6,554,072	+0.12(+0.23%)
Sep 09, 2019	52.61	53.21	52.37	53.14	4,767,596	+0.61(+1.16%)
Sep 06, 2019	52.21	53.11	52.21	52.54	6,140,357	+0.35(+0.66%)
Sep 05, 2019	51.55	52.48	51.44	52.19	5,290,159	+1.28(+2.52%)
Sep 04, 2019	50.91	51.17	50.79	50.91	5,614,627	+0.12(+0.24%)
Sep 03, 2019	51.15	51.46	50.48	50.79	5,395,537	-0.66(-1.27%)
Aug 30, 2019	52.26	52.54	51.41	51.44	6,241,766	-0.40(-0.78%)
Aug 29, 2019	51.45	52.12	51.15	51.84	6,364,716	+0.74(+1.45%)
Aug 28, 2019	49.86	51.25	49.75	51.10	5,693,151	+1.12(+2.25%)
Aug 27, 2019	50.38	50.43	49.83	49.98	7,109,759	-0.04(-0.07%)
Aug 26, 2019	49.95	50.38	49.64	50.02	6,472,154	+0.34(+0.68%)
Aug 23, 2019	50.77	50.95	49.42	49.68	9,659,345	-1.68(-3.26%)
Aug 22, 2019	50.20	51.44	50.14	51.36	11,404,174	+1.29(+2.58%)
Aug 21, 2019	48.91	50.08	48.31	50.07	16,966,996	+1.86(+3.86%)
Aug 20, 2019	46.82	48.49	46.19	48.20	17,589,980	-0.04(-0.08%)
Aug 19, 2019	48.69	48.79	47.74	48.24	8,647,960	+0.15(+0.31%)
Aug 16, 2019	47.70	48.27	47.15	48.09	9,633,378	+1.11(+2.37%)
Aug 15, 2019	48.10	48.31	46.60	46.98	7,925,092	-1.15(-2.39%)
Aug 14, 2019	48.52	48.86	48.09	48.13	9,306,092	-1.76(-3.53%)
Aug 13, 2019	48.07	50.34	47.88	49.89	6,876,869	+1.54(+3.18%)
Aug 12, 2019	49.11	49.19	48.02	48.35	4,712,516	-1.00(-2.02%)
Aug 09, 2019	49.91	49.98	49.19	49.35	6,067,898	-0.53(-1.06%)
Aug 08, 2019	48.97	49.94	48.81	49.88	6,278,442	+1.27(+2.61%)
Aug 07, 2019	48.25	48.91	47.89	48.61	5,757,144	-0.17(-0.34%)
Aug 06, 2019	47.40	48.90	47.27	48.78	8,600,857	+1.54(+3.25%)
Aug 05, 2019	48.23	48.29	46.71	47.24	8,053,773	-1.55(-3.17%)
Aug 02, 2019	48.97	49.31	48.56	48.79	5,744,756	-0.21(-0.44%)

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.