Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	59.28	59.54	58.32	58.91	6,917,057	-0.59(-0.98%)
Oct 30, 2019	58.70	59.74	58.43	59.50	9,046,437	+1.03(+1.76%)
Oct 29, 2019	58.29	58.66	57.64	58.47	7,328,907	+0.01(+0.02%)
Oct 28, 2019	58.08	59.05	57.99	58.46	7,905,737	+0.69(+1.20%)
Oct 25, 2019	57.36	58.22	57.13	57.77	5,711,456	+0.23(+0.40%)
Oct 24, 2019	58.21	58.47	57.21	57.54	6,468,732	-0.67(-1.16%)
Oct 23, 2019	58.60	58.84	57.96	58.21	5,319,816	-0.41(-0.70%)
Oct 22, 2019	58.02	58.94	57.89	58.62	7,176,624	+0.76(+1.31%)
Oct 21, 2019	58.68	58.81	57.78	57.86	7,798,883	-0.41(-0.70%)
Oct 18, 2019	58.41	58.53	57.89	58.27	7,097,100	-0.30(-0.51%)
Oct 17, 2019	57.74	58.64	57.52	58.57	9,566,662	+0.96(+1.67%)
Oct 16, 2019	57.25	57.94	57.04	57.61	8,349,963	+0.51(+0.89%)
Oct 15, 2019	55.91	57.23	55.91	57.10	9,351,383	+1.62(+2.92%)
Oct 14, 2019	55.28	55.71	54.98	55.48	3,600,351	+0.04(+0.08%)
Oct 11, 2019	55.31	56.02	55.29	55.43	7,140,474	+0.70(+1.29%)
Oct 10, 2019	53.64	55.05	53.59	54.73	7,666,308	+1.18(+2.20%)
Oct 09, 2019	53.60	54.02	53.38	53.55	5,942,240	+0.37(+0.70%)
Oct 08, 2019	54.15	54.27	52.97	53.18	7,909,081	-1.42(-2.60%)
Oct 07, 2019	54.72	55.08	54.37	54.60	5,086,388	-0.22(-0.40%)
Oct 04, 2019	53.86	54.88	53.84	54.82	5,338,778	+0.90(+1.67%)
Oct 03, 2019	54.17	54.41	53.17	53.92	6,632,143	-0.25(-0.46%)
Oct 02, 2019	54.59	54.69	53.69	54.16	7,395,481	-0.75(-1.36%)
Oct 01, 2019	55.66	55.98	54.39	54.91	6,849,366	-0.63(-1.14%)
Sep 30, 2019	54.84	55.87	54.40	55.55	7,468,752	+0.87(+1.59%)
Sep 27, 2019	54.55	55.05	54.24	54.68	5,608,782	+0.38(+0.70%)
Sep 26, 2019	55.20	55.29	53.68	54.30	8,472,452	-0.83(-1.50%)
Sep 25, 2019	55.18	55.81	55.02	55.12	6,186,598	-0.30(-0.54%)
Sep 24, 2019	55.97	56.53	55.20	55.42	7,717,559	-0.37(-0.66%)
Sep 23, 2019	56.30	56.65	55.57	55.79	8,402,906	-0.84(-1.48%)
Sep 20, 2019	56.52	56.97	56.38	56.63	12,169,508	+0.59(+1.05%)
Sep 19, 2019	55.88	56.39	55.73	56.04	5,229,984	+0.33(+0.58%)
Sep 18, 2019	55.68	55.96	55.26	55.71	5,526,431	-0.19(-0.35%)
Sep 17, 2019	55.93	56.15	55.62	55.91	5,302,410	+0.04(+0.08%)
Sep 16, 2019	55.75	56.23	55.64	55.86	5,005,805	-0.55(-0.98%)
Sep 13, 2019	56.45	57.00	55.63	56.42	7,021,935	+0.14(+0.25%)
Sep 12, 2019	57.19	57.47	56.05	56.28	10,008,733	-0.08(-0.14%)
Sep 11, 2019	55.91	56.38	55.74	56.36	8,303,283	+0.34(+0.61%)
Sep 10, 2019	56.15	56.47	55.31	56.01	11,625,702	-0.07(-0.13%)
Sep 09, 2019	55.08	56.24	55.05	56.08	9,791,526	+1.28(+2.33%)
Sep 06, 2019	55.26	55.46	54.61	54.81	8,089,918	-0.47(-0.84%)
Sep 05, 2019	55.49	55.79	54.94	55.27	8,961,873	+0.97(+1.78%)
Sep 04, 2019	53.89	54.43	53.72	54.31	6,485,172	+0.85(+1.60%)
Sep 03, 2019	53.23	53.57	52.57	53.45	6,108,451	-0.20(-0.38%)
Aug 30, 2019	53.43	53.86	53.07	53.65	7,165,112	+0.68(+1.28%)
Aug 29, 2019	52.95	53.37	52.71	52.98	7,702,927	+0.59(+1.13%)
Aug 28, 2019	52.02	52.47	51.63	52.39	8,875,824	+0.26(+0.49%)
Aug 27, 2019	53.91	54.00	52.07	52.13	8,743,960	-1.38(-2.58%)
Aug 26, 2019	53.55	53.72	53.09	53.51	5,506,150	+0.46(+0.86%)
Aug 23, 2019	54.04	54.71	52.87	53.05	10,624,986	-1.59(-2.92%)
Aug 22, 2019	54.53	54.75	53.81	54.65	7,269,609	+0.35(+0.65%)
Aug 21, 2019	54.76	55.12	54.25	54.30	10,895,094	+0.08(+0.15%)
Aug 20, 2019	53.94	54.49	53.79	54.22	10,175,056	+0.15(+0.28%)
Aug 19, 2019	53.56	54.21	53.37	54.07	11,436,131	+0.98(+1.84%)
Aug 16, 2019	52.21	53.33	52.07	53.09	10,949,491	+1.27(+2.45%)
Aug 15, 2019	51.79	52.09	51.01	51.82	12,206,886	+0.25(+0.48%)
Aug 14, 2019	52.25	52.39	51.49	51.58	11,991,473	-1.14(-2.16%)
Aug 13, 2019	51.70	52.82	51.50	52.71	9,398,941	+0.99(+1.91%)
Aug 12, 2019	52.01	52.19	51.58	51.73	5,696,043	-0.49(-0.94%)
Aug 09, 2019	51.91	52.40	51.51	52.22	7,601,003	+0.22(+0.42%)
Aug 08, 2019	51.72	52.42	51.52	52.00	16,899,404	+0.81(+1.58%)
Aug 07, 2019	49.56	51.33	49.33	51.19	25,988,920	+3.55(+7.45%)
Aug 06, 2019	48.09	48.18	46.68	47.64	14,522,746	-0.37(-0.77%)
Aug 05, 2019	48.48	49.28	47.61	48.01	10,772,551	-1.06(-2.15%)
Aug 02, 2019	48.82	49.18	48.45	49.07	7,576,932	+0.30(+0.61%)

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.