Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	53.76	53.92	53.00	53.47	2,163,444	-0.29(-0.55%)
Oct 30, 2019	53.29	53.85	52.91	53.76	3,071,895	+0.85(+1.61%)
Oct 29, 2019	53.02	54.16	51.80	52.91	5,687,064	+1.52(+2.96%)
Oct 28, 2019	51.41	51.56	51.04	51.39	3,150,261	+0.14(+0.28%)
Oct 25, 2019	51.98	52.11	51.04	51.24	1,774,847	-0.65(-1.25%)
Oct 24, 2019	52.15	52.15	51.39	51.89	1,227,976	-0.46(-0.88%)
Oct 23, 2019	52.27	52.45	52.08	52.36	1,141,415	+0.11(+0.21%)
Oct 22, 2019	52.61	52.84	52.20	52.25	1,490,812	-0.35(-0.67%)
Oct 21, 2019	52.37	52.92	52.14	52.60	1,608,336	+0.47(+0.90%)
Oct 18, 2019	52.38	52.88	52.02	52.13	2,188,823	-0.23(-0.43%)
Oct 17, 2019	51.57	52.55	51.38	52.36	1,765,009	+0.74(+1.43%)
Oct 16, 2019	52.20	52.53	51.45	51.61	2,381,607	-0.51(-0.97%)
Oct 15, 2019	52.52	52.71	51.53	52.12	1,951,811	-0.39(-0.74%)
Oct 14, 2019	52.46	52.60	51.83	52.51	1,969,992	+0.22(+0.42%)
Oct 11, 2019	52.39	52.69	52.01	52.29	1,468,879	-0.20(-0.38%)
Oct 10, 2019	51.93	52.60	51.93	52.49	1,225,029	+0.21(+0.40%)
Oct 09, 2019	52.18	52.37	51.98	52.28	1,120,836	+0.24(+0.45%)
Oct 08, 2019	52.73	52.77	52.03	52.04	2,024,554	-0.71(-1.34%)
Oct 07, 2019	52.73	53.20	52.41	52.75	1,567,685	-0.13(-0.24%)
Oct 04, 2019	52.61	52.90	52.37	52.88	1,205,451	+0.35(+0.67%)
Oct 03, 2019	52.40	52.73	51.86	52.52	2,094,522	+0.35(+0.68%)
Oct 02, 2019	53.00	53.35	51.83	52.17	1,912,104	-0.93(-1.76%)
Oct 01, 2019	54.20	54.45	52.95	53.10	1,927,036	-1.05(-1.94%)
Sep 30, 2019	53.95	54.38	53.79	54.16	2,474,934	+0.21(+0.39%)
Sep 27, 2019	54.17	54.26	53.79	53.95	2,035,661	-0.09(-0.17%)
Sep 26, 2019	54.48	54.70	53.71	54.04	1,964,534	+0.13(+0.23%)
Sep 25, 2019	53.88	54.27	53.70	53.91	1,681,246	+0.13(+0.25%)
Sep 24, 2019	53.47	53.89	53.34	53.78	2,251,705	+0.52(+0.98%)
Sep 23, 2019	53.73	53.92	52.93	53.26	1,571,514	-0.38(-0.71%)
Sep 20, 2019	53.79	54.09	53.58	53.63	3,439,664	-0.01(-0.02%)
Sep 19, 2019	53.68	53.84	53.41	53.64	1,213,800	+0.11(+0.20%)
Sep 18, 2019	54.23	54.33	52.99	53.53	2,444,911	-0.45(-0.84%)
Sep 17, 2019	53.71	54.37	53.61	53.99	2,042,417	+0.31(+0.58%)
Sep 16, 2019	53.36	53.90	53.06	53.68	1,870,327	+0.36(+0.68%)
Sep 13, 2019	53.23	53.84	53.10	53.31	1,982,429	-0.29(-0.55%)
Sep 12, 2019	54.25	54.25	53.42	53.61	1,380,654	-0.08(-0.14%)
Sep 11, 2019	52.96	53.77	52.71	53.69	2,554,555	+0.72(+1.37%)
Sep 10, 2019	53.74	54.01	52.60	52.96	4,440,051	-1.04(-1.93%)
Sep 09, 2019	54.07	54.24	53.53	54.01	1,852,795	-0.04(-0.08%)
Sep 06, 2019	54.13	54.31	53.73	54.05	3,142,728	+1.16(+2.20%)
Sep 05, 2019	53.62	53.66	52.81	52.89	1,961,071	-0.42(-0.79%)
Sep 04, 2019	53.59	53.77	52.85	53.31	2,571,472	-0.30(-0.57%)
Sep 03, 2019	53.02	53.62	52.60	53.61	2,379,094	+0.76(+1.43%)
Aug 30, 2019	52.98	53.58	52.84	52.85	2,767,962	+0.35(+0.66%)
Aug 29, 2019	52.54	52.69	52.00	52.51	3,568,355	+0.38(+0.72%)
Aug 28, 2019	51.91	52.35	51.71	52.13	2,813,130	+0.34(+0.66%)
Aug 27, 2019	52.92	53.00	51.64	51.79	3,284,761	-1.29(-2.44%)
Aug 26, 2019	52.91	53.32	52.65	53.08	2,904,346	+0.33(+0.63%)
Aug 23, 2019	53.28	53.39	52.25	52.75	3,808,390	-0.52(-0.97%)
Aug 22, 2019	52.89	53.43	52.63	53.27	1,853,453	+0.43(+0.82%)
Aug 21, 2019	52.99	53.23	52.40	52.83	1,633,552	+0.10(+0.19%)
Aug 20, 2019	53.59	53.59	52.37	52.73	2,794,051	-1.00(-1.86%)
Aug 19, 2019	53.23	53.81	52.97	53.73	2,144,916	+0.54(+1.02%)
Aug 16, 2019	53.28	53.72	52.88	53.19	2,972,273	+0.22(+0.41%)
Aug 15, 2019	51.71	53.20	51.20	52.97	4,400,939	+1.64(+3.20%)
Aug 14, 2019	52.11	52.16	51.30	51.33	1,949,011	-0.96(-1.83%)
Aug 13, 2019	51.51	52.52	51.40	52.29	2,743,011	+0.90(+1.75%)
Aug 12, 2019	51.73	52.01	51.06	51.39	2,266,016	-0.47(-0.90%)
Aug 09, 2019	52.17	52.70	51.84	51.86	2,021,285	-0.26(-0.50%)
Aug 08, 2019	50.88	52.20	50.76	52.12	3,527,470	+0.83(+1.61%)
Aug 07, 2019	51.25	51.59	50.20	51.29	3,705,287	-0.13(-0.26%)
Aug 06, 2019	51.71	51.78	50.80	51.42	3,962,843	-0.08(-0.15%)
Aug 05, 2019	52.23	52.66	51.31	51.50	3,739,865	-1.38(-2.60%)
Aug 02, 2019	52.61	53.36	52.50	52.87	3,986,333	-0.19(-0.36%)

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.