Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	54.66	54.97	54.36	54.91	5,650,645	+0.63(+1.15%)
Sep 27, 2019	55.17	55.41	53.86	54.28	14,914,064	-1.32(-2.37%)
Sep 26, 2019	55.45	55.76	55.01	55.60	10,612,072	+0.19(+0.35%)
Sep 25, 2019	54.21	55.55	53.77	55.41	11,322,053	+0.93(+1.71%)
Sep 24, 2019	55.71	55.81	54.23	54.48	12,068,401	-0.82(-1.48%)
Sep 23, 2019	54.77	55.59	54.77	55.30	10,261,775	+0.47(+0.86%)
Sep 20, 2019	56.00	56.01	54.64	54.83	11,080,594	-1.05(-1.87%)
Sep 19, 2019	56.25	56.40	55.81	55.87	6,924,735	-0.23(-0.40%)
Sep 18, 2019	56.02	56.13	55.35	56.10	4,851,320	+0.06(+0.11%)
Sep 17, 2019	55.59	56.08	55.44	56.04	7,148,406	+0.23(+0.40%)
Sep 16, 2019	55.72	56.02	55.33	55.81	5,094,604	-0.38(-0.67%)
Sep 13, 2019	56.14	56.45	55.93	56.19	7,683,647	-0.03(-0.05%)
Sep 12, 2019	56.54	56.75	55.85	56.22	9,745,557	+0.09(+0.16%)
Sep 11, 2019	55.65	56.16	55.36	56.13	7,354,275	+0.71(+1.27%)
Sep 10, 2019	55.01	55.43	54.66	55.42	8,566,591	+0.11(+0.20%)
Sep 09, 2019	55.33	55.73	55.09	55.31	7,288,046	+0.21(+0.38%)
Sep 06, 2019	55.14	55.31	54.80	55.10	6,121,316	+0.05(+0.08%)
Sep 05, 2019	54.60	55.67	54.53	55.06	15,505,112	+1.62(+3.04%)
Sep 04, 2019	52.76	53.45	52.75	53.43	10,934,315	+1.53(+2.95%)
Sep 03, 2019	52.23	52.35	51.62	51.90	9,476,262	-0.83(-1.58%)
Aug 30, 2019	52.93	53.18	52.50	52.74	8,380,957	+0.34(+0.64%)
Aug 29, 2019	52.17	52.75	52.13	52.40	12,188,909	+1.11(+2.17%)
Aug 28, 2019	50.73	51.37	50.36	51.29	8,408,229	+0.33(+0.64%)
Aug 27, 2019	51.48	51.66	50.66	50.96	8,759,267	-0.12(-0.23%)
Aug 26, 2019	51.33	51.43	50.90	51.08	7,852,186	+0.52(+1.03%)
Aug 23, 2019	52.04	52.56	50.38	50.56	27,563,932	-2.18(-4.14%)
Aug 22, 2019	52.89	53.05	52.21	52.75	8,628,587	-0.07(-0.13%)
Aug 21, 2019	52.81	53.07	52.57	52.82	5,573,403	+0.53(+1.02%)
Aug 20, 2019	52.50	52.65	52.07	52.28	12,170,465	-0.30(-0.57%)
Aug 19, 2019	52.85	53.08	52.34	52.58	10,135,977	+0.85(+1.65%)
Aug 16, 2019	51.05	51.86	50.71	51.73	12,155,632	+1.24(+2.45%)
Aug 15, 2019	50.86	50.93	50.06	50.49	10,406,956	-0.06(-0.11%)
Aug 14, 2019	50.93	51.36	50.25	50.55	17,427,108	-1.68(-3.22%)
Aug 13, 2019	50.64	52.63	50.37	52.23	21,277,632	+1.46(+2.87%)
Aug 12, 2019	50.90	51.35	50.50	50.77	7,794,540	-0.61(-1.18%)
Aug 09, 2019	51.81	51.94	51.02	51.38	17,604,588	-0.90(-1.73%)
Aug 08, 2019	51.41	52.33	51.18	52.29	11,580,815	+1.30(+2.56%)
Aug 07, 2019	50.08	51.09	49.96	50.98	15,809,902	+0.28(+0.55%)
Aug 06, 2019	50.85	51.26	50.16	50.71	20,003,980	+0.79(+1.59%)
Aug 05, 2019	50.75	50.83	49.51	49.91	19,483,368	-2.25(-4.31%)
Aug 02, 2019	52.45	52.76	51.72	52.16	17,610,230	-0.72(-1.36%)
Aug 01, 2019	53.82	55.27	52.44	52.88	28,350,350	-1.09(-2.02%)
Jul 31, 2019	55.38	55.41	53.36	53.97	11,757,249	-1.66(-2.99%)
Jul 30, 2019	55.28	55.79	55.16	55.63	6,100,278	-0.25(-0.45%)
Jul 29, 2019	55.60	55.97	55.13	55.88	9,491,113	+0.19(+0.34%)
Jul 26, 2019	56.23	56.28	55.66	55.69	8,544,112	-0.12(-0.21%)
Jul 25, 2019	56.49	56.55	55.70	55.81	12,125,442	-1.03(-1.81%)
Jul 24, 2019	55.73	56.95	55.63	56.84	14,934,916	+1.47(+2.66%)
Jul 23, 2019	55.13	55.37	54.77	55.36	8,988,006	+0.61(+1.11%)
Jul 22, 2019	54.04	54.83	54.02	54.75	10,930,230	+1.07(+2.00%)
Jul 19, 2019	53.87	54.17	53.65	53.68	9,516,961	+0.00(+0.01%)
Jul 18, 2019	52.84	53.80	52.83	53.67	11,357,192	+0.95(+1.80%)
Jul 17, 2019	52.90	53.02	52.57	52.72	5,834,644	+0.19(+0.36%)
Jul 16, 2019	52.80	52.83	52.30	52.53	8,036,949	-0.55(-1.03%)
Jul 15, 2019	52.96	53.28	52.78	53.08	5,740,297	+0.42(+0.81%)
Jul 12, 2019	51.91	52.69	51.91	52.66	7,701,438	+0.95(+1.84%)
Jul 11, 2019	51.86	51.90	51.44	51.71	8,336,209	+0.14(+0.28%)
Jul 10, 2019	51.61	52.25	51.47	51.57	10,003,657	+0.51(+0.99%)
Jul 09, 2019	50.36	51.13	50.28	51.06	8,700,056	+0.35(+0.70%)
Jul 08, 2019	50.55	50.81	50.34	50.71	8,369,762	-0.33(-0.65%)
Jul 05, 2019	50.82	51.15	50.52	51.04	8,653,026	-0.38(-0.74%)
Jul 03, 2019	51.54	51.59	51.07	51.41	4,363,070	-0.19(-0.37%)
Jul 02, 2019	52.07	52.08	51.37	51.60	9,225,165	-0.61(-1.17%)

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.