Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	54.93	55.25	54.75	55.18	20,080,418	+0.30(+0.55%)
Oct 30, 2019	54.44	55.02	54.43	54.88	22,915,024	+0.48(+0.88%)
Oct 29, 2019	54.31	54.52	54.16	54.40	23,022,232	+0.05(+0.09%)
Oct 28, 2019	54.82	54.97	54.28	54.35	29,188,914	-0.76(-1.37%)
Oct 25, 2019	55.71	55.79	54.88	55.10	19,706,930	-0.57(-1.02%)
Oct 24, 2019	55.51	55.76	55.42	55.67	13,367,472	+0.19(+0.34%)
Oct 23, 2019	55.39	55.62	55.24	55.48	15,058,532	+0.22(+0.40%)
Oct 22, 2019	55.15	55.51	54.99	55.26	18,403,724	+0.23(+0.42%)
Oct 21, 2019	54.82	55.04	54.65	55.03	13,367,051	+0.21(+0.39%)
Oct 18, 2019	54.50	54.93	54.36	54.81	16,944,716	+0.18(+0.33%)
Oct 17, 2019	54.49	54.74	54.36	54.63	15,404,556	+0.14(+0.25%)
Oct 16, 2019	54.34	54.52	54.09	54.49	18,896,436	+0.12(+0.22%)
Oct 15, 2019	54.58	54.71	54.23	54.37	18,519,938	-0.17(-0.31%)
Oct 14, 2019	55.05	55.08	54.38	54.54	11,658,944	-0.35(-0.64%)
Oct 11, 2019	55.05	55.24	54.71	54.90	18,758,790	-0.21(-0.37%)
Oct 10, 2019	55.03	55.22	54.62	55.10	18,178,526	-0.06(-0.11%)
Oct 09, 2019	55.04	55.38	54.91	55.16	10,488,780	+0.27(+0.48%)
Oct 08, 2019	55.38	55.42	54.87	54.90	25,215,508	-0.52(-0.93%)
Oct 07, 2019	55.58	55.64	55.27	55.41	15,891,394	-0.21(-0.39%)
Oct 04, 2019	54.93	55.75	54.85	55.63	21,892,668	+0.76(+1.39%)
Oct 03, 2019	54.75	54.89	54.47	54.86	40,523,488	+0.13(+0.24%)
Oct 02, 2019	55.35	55.45	54.60	54.73	23,136,806	-0.74(-1.33%)
Oct 01, 2019	55.41	55.57	55.17	55.47	27,722,930	-0.13(-0.23%)
Sep 30, 2019	55.61	55.88	55.45	55.60	12,628,093	+0.03(+0.06%)
Sep 27, 2019	55.84	55.88	55.26	55.57	19,345,628	-0.20(-0.35%)
Sep 26, 2019	55.61	55.92	55.51	55.76	15,606,330	+0.29(+0.53%)
Sep 25, 2019	55.46	55.53	55.17	55.47	18,903,176	-0.03(-0.06%)
Sep 24, 2019	55.06	55.70	55.02	55.51	31,397,814	+0.64(+1.17%)
Sep 23, 2019	54.84	55.07	54.73	54.86	10,263,861	+0.01(+0.02%)
Sep 20, 2019	54.71	54.91	54.43	54.85	21,561,756	+0.22(+0.40%)
Sep 19, 2019	54.55	54.69	54.35	54.64	17,669,232	+0.26(+0.47%)
Sep 18, 2019	54.36	54.55	54.01	54.38	25,741,002	+0.23(+0.42%)
Sep 17, 2019	53.78	54.28	53.75	54.15	20,417,732	+0.47(+0.87%)
Sep 16, 2019	53.73	53.77	53.39	53.68	14,036,821	+0.04(+0.08%)
Sep 13, 2019	53.67	54.03	53.48	53.64	29,333,094	-0.34(-0.63%)
Sep 12, 2019	54.19	54.35	53.73	53.98	27,691,028	+0.12(+0.22%)
Sep 11, 2019	53.26	53.90	53.02	53.86	26,620,848	+0.53(+0.99%)
Sep 10, 2019	53.18	53.33	52.88	53.33	22,491,116	+0.07(+0.13%)
Sep 09, 2019	53.42	53.51	53.16	53.27	19,741,812	-0.26(-0.49%)
Sep 06, 2019	53.88	54.00	53.37	53.53	14,858,568	-0.21(-0.40%)
Sep 05, 2019	53.97	54.09	53.56	53.74	34,418,036	-0.59(-1.08%)
Sep 04, 2019	54.43	54.57	53.99	54.33	18,558,686	+0.05(+0.09%)
Sep 03, 2019	53.32	54.29	53.26	54.28	25,068,076	+0.95(+1.77%)
Aug 30, 2019	53.48	53.52	53.17	53.33	14,177,664	+0.02(+0.03%)
Aug 29, 2019	53.25	53.33	52.82	53.32	20,808,476	+0.37(+0.69%)
Aug 28, 2019	53.15	53.34	52.76	52.95	18,651,554	-0.14(-0.27%)
Aug 27, 2019	53.26	53.47	53.04	53.10	22,557,348	+0.09(+0.18%)
Aug 26, 2019	52.52	53.02	52.40	53.00	15,078,603	+0.61(+1.15%)
Aug 23, 2019	53.06	53.23	52.13	52.40	24,990,466	-0.56(-1.06%)
Aug 22, 2019	52.87	53.03	52.51	52.96	17,503,250	+0.05(+0.10%)
Aug 21, 2019	52.47	52.91	52.43	52.91	16,896,996	+0.35(+0.66%)
Aug 20, 2019	52.76	52.77	52.34	52.56	18,215,828	-0.09(-0.16%)
Aug 19, 2019	52.20	52.82	52.12	52.64	16,701,655	+0.33(+0.64%)
Aug 16, 2019	52.07	52.47	52.00	52.31	19,382,010	+0.26(+0.51%)
Aug 15, 2019	51.56	52.23	51.25	52.05	28,495,392	+0.66(+1.29%)
Aug 14, 2019	51.88	52.14	51.24	51.38	23,808,126	-0.43(-0.82%)
Aug 13, 2019	51.77	52.00	51.46	51.81	21,018,786	+0.03(+0.07%)
Aug 12, 2019	51.88	52.02	51.51	51.77	14,643,194	-0.10(-0.20%)
Aug 09, 2019	51.86	52.10	51.68	51.88	13,861,441	+0.06(+0.12%)
Aug 08, 2019	51.26	51.95	50.98	51.82	20,014,714	+0.53(+1.03%)
Aug 07, 2019	51.18	51.60	50.45	51.29	29,280,976	+0.13(+0.25%)
Aug 06, 2019	50.58	51.36	50.02	51.16	31,723,010	+0.63(+1.25%)
Aug 05, 2019	51.37	51.51	50.26	50.53	31,179,164	-0.73(-1.43%)
Aug 02, 2019	51.35	51.69	51.15	51.26	17,529,148	-0.01(-0.02%)

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.