Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	51.71	52.46	51.68	52.11	10,534,854	+0.39(+0.76%)
Sep 27, 2019	52.26	52.55	51.44	51.71	9,014,797	-0.33(-0.63%)
Sep 26, 2019	52.96	52.96	51.87	52.04	7,916,160	-0.74(-1.40%)
Sep 25, 2019	53.03	53.31	52.63	52.78	6,021,745	-0.30(-0.56%)
Sep 24, 2019	54.25	54.28	52.81	53.08	7,146,714	-0.96(-1.78%)
Sep 23, 2019	54.47	54.53	53.34	54.04	6,770,940	-0.57(-1.04%)
Sep 20, 2019	54.17	55.09	54.17	54.61	11,890,268	+0.38(+0.70%)
Sep 19, 2019	54.14	54.62	53.96	54.23	5,108,425	+0.20(+0.37%)
Sep 18, 2019	54.27	54.38	53.53	54.03	5,290,800	-0.37(-0.68%)
Sep 17, 2019	54.18	54.46	53.67	54.40	5,875,346	+0.21(+0.38%)
Sep 16, 2019	54.50	54.61	53.98	54.19	5,648,932	-0.49(-0.90%)
Sep 13, 2019	54.88	55.49	54.23	54.69	5,856,279	+0.13(+0.24%)
Sep 12, 2019	55.49	55.53	54.47	54.56	7,900,804	-0.90(-1.62%)
Sep 11, 2019	54.56	55.52	54.56	55.45	10,867,207	+0.81(+1.49%)
Sep 10, 2019	53.82	54.72	53.57	54.64	9,109,356	+0.61(+1.13%)
Sep 09, 2019	52.66	54.22	52.64	54.03	10,682,346	+1.23(+2.33%)
Sep 06, 2019	52.37	52.94	52.06	52.80	8,389,375	+0.62(+1.19%)
Sep 05, 2019	51.67	52.54	51.58	52.18	7,379,885	+0.64(+1.25%)
Sep 04, 2019	51.61	51.86	50.82	51.53	7,246,030	+0.24(+0.48%)
Sep 03, 2019	51.44	51.59	50.72	51.29	6,027,503	-0.46(-0.90%)
Aug 30, 2019	52.12	52.14	51.19	51.75	6,508,386	-0.17(-0.33%)
Aug 29, 2019	52.35	52.47	51.54	51.93	5,842,183	+0.09(+0.17%)
Aug 28, 2019	51.35	52.28	51.09	51.84	6,680,465	+0.27(+0.52%)
Aug 27, 2019	51.73	52.04	51.27	51.57	6,417,258	+0.25(+0.49%)
Aug 26, 2019	51.56	51.58	50.77	51.31	4,976,227	+0.40(+0.78%)
Aug 23, 2019	52.19	52.67	50.65	50.92	9,193,899	-1.39(-2.66%)
Aug 22, 2019	52.38	52.70	51.75	52.31	6,242,933	+0.07(+0.14%)
Aug 21, 2019	52.16	52.34	51.86	52.24	5,516,946	+0.56(+1.09%)
Aug 20, 2019	52.16	52.38	51.62	51.67	6,490,161	-0.55(-1.05%)
Aug 19, 2019	51.88	52.47	51.88	52.22	7,566,634	+0.79(+1.54%)
Aug 16, 2019	51.65	51.73	51.18	51.43	9,322,319	+0.22(+0.43%)
Aug 15, 2019	51.54	51.97	51.18	51.21	5,842,627	-0.20(-0.40%)
Aug 14, 2019	51.88	51.97	51.25	51.41	7,835,367	-0.96(-1.84%)
Aug 13, 2019	51.90	52.94	51.90	52.37	5,920,231	+0.26(+0.50%)
Aug 12, 2019	52.89	53.33	51.71	52.11	7,002,233	-1.03(-1.93%)
Aug 09, 2019	52.70	53.53	52.42	53.14	6,424,655	+0.34(+0.65%)
Aug 08, 2019	51.90	52.86	51.81	52.80	6,370,459	+0.77(+1.47%)
Aug 07, 2019	51.59	52.29	50.94	52.03	6,691,574	-0.08(-0.16%)
Aug 06, 2019	51.69	52.25	51.02	52.11	8,657,313	+0.51(+0.98%)
Aug 05, 2019	52.37	52.63	51.21	51.61	8,875,072	-1.30(-2.45%)
Aug 02, 2019	53.10	53.32	52.33	52.90	8,290,789	-0.42(-0.79%)
Aug 01, 2019	53.48	54.39	53.01	53.33	10,141,161	-0.04(-0.08%)
Jul 31, 2019	53.47	54.34	52.26	53.37	12,726,439	-1.28(-2.34%)
Jul 30, 2019	55.22	55.25	54.30	54.65	8,216,171	-0.64(-1.15%)
Jul 29, 2019	55.46	55.71	54.82	55.28	6,838,890	+0.77(+1.42%)
Jul 26, 2019	54.04	54.61	53.69	54.51	5,881,389	+0.49(+0.90%)
Jul 25, 2019	54.22	54.63	53.92	54.02	4,986,069	-0.26(-0.48%)
Jul 24, 2019	54.15	54.43	53.62	54.28	5,637,777	+0.20(+0.36%)
Jul 23, 2019	53.00	54.12	52.68	54.08	9,642,868	+1.21(+2.30%)
Jul 22, 2019	53.19	53.61	52.74	52.87	7,737,883	-0.11(-0.20%)
Jul 19, 2019	55.00	55.00	52.87	52.98	10,897,605	-1.77(-3.23%)
Jul 18, 2019	54.27	55.06	54.00	54.74	4,913,937	+0.24(+0.43%)
Jul 17, 2019	54.68	54.91	54.42	54.51	5,964,836	-0.02(-0.03%)
Jul 16, 2019	55.44	55.55	54.17	54.52	6,842,285	-0.92(-1.66%)
Jul 15, 2019	54.56	55.59	54.44	55.44	9,201,018	+1.47(+2.73%)
Jul 12, 2019	53.90	54.31	53.66	53.97	5,820,126	+0.06(+0.11%)
Jul 11, 2019	54.58	54.89	53.38	53.91	7,160,824	-1.03(-1.88%)
Jul 10, 2019	55.39	55.82	54.49	54.95	4,999,672	-0.24(-0.43%)
Jul 09, 2019	54.72	55.53	54.37	55.18	6,385,843	+0.22(+0.40%)
Jul 08, 2019	55.61	55.77	54.05	54.96	8,829,648	-0.86(-1.53%)
Jul 05, 2019	55.84	56.48	55.67	55.82	5,056,116	-0.38(-0.68%)
Jul 03, 2019	56.26	56.26	55.65	56.20	3,567,629	+0.13(+0.23%)
Jul 02, 2019	55.91	56.15	55.35	56.07	7,378,798	+0.77(+1.39%)

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.