Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	55.55	55.63	55.18	55.40	1,450,047	+0.02(+0.03%)
Aug 29, 2019	55.15	55.41	54.71	55.38	1,816,395	+0.49(+0.90%)
Aug 28, 2019	55.01	55.37	54.73	54.89	2,346,360	-0.08(-0.14%)
Aug 27, 2019	55.04	55.47	54.97	54.97	2,075,594	+0.13(+0.24%)
Aug 26, 2019	54.26	54.88	54.18	54.84	1,282,848	+0.73(+1.35%)
Aug 23, 2019	54.78	55.01	53.89	54.11	1,832,561	-0.49(-0.90%)
Aug 22, 2019	54.35	54.72	54.08	54.60	1,149,971	+0.07(+0.13%)
Aug 21, 2019	53.98	54.56	53.93	54.53	1,211,632	+0.53(+0.98%)
Aug 20, 2019	54.26	54.26	53.66	54.00	1,631,574	-0.10(-0.18%)
Aug 19, 2019	53.74	54.43	53.60	54.10	1,760,122	+0.33(+0.60%)
Aug 16, 2019	53.68	54.01	53.63	53.77	2,355,061	-0.06(-0.11%)
Aug 15, 2019	52.57	54.00	52.44	53.84	2,912,730	+1.32(+2.51%)
Aug 14, 2019	53.02	53.16	52.36	52.52	2,398,190	-0.28(-0.53%)
Aug 13, 2019	52.48	53.00	52.12	52.80	2,315,704	+0.13(+0.25%)
Aug 12, 2019	53.08	53.24	52.50	52.67	1,564,276	-0.33(-0.63%)
Aug 09, 2019	52.90	53.39	52.75	53.00	2,265,265	+0.22(+0.42%)
Aug 08, 2019	51.88	52.89	51.56	52.78	2,336,767	+0.84(+1.62%)
Aug 07, 2019	51.69	52.26	51.04	51.94	2,205,785	+0.18(+0.36%)
Aug 06, 2019	51.11	51.92	50.46	51.75	2,323,350	+0.60(+1.17%)
Aug 05, 2019	51.52	52.07	50.90	51.16	3,368,853	-0.42(-0.82%)
Aug 02, 2019	51.95	52.26	51.49	51.58	1,703,273	-0.25(-0.49%)
Aug 01, 2019	50.80	52.10	50.60	51.83	2,367,441	+1.01(+1.99%)
Jul 31, 2019	51.10	51.44	50.60	50.82	3,038,709	-0.30(-0.58%)
Jul 30, 2019	51.61	51.97	50.90	51.12	2,261,381	-0.54(-1.05%)
Jul 29, 2019	51.27	51.72	51.05	51.66	2,245,562	+0.43(+0.83%)
Jul 26, 2019	50.78	51.40	50.70	51.23	2,206,468	+0.64(+1.26%)
Jul 25, 2019	50.50	50.99	50.14	50.59	2,209,976	-0.04(-0.09%)
Jul 24, 2019	50.98	51.11	50.34	50.64	2,228,771	-0.23(-0.45%)
Jul 23, 2019	51.02	51.10	50.56	50.86	2,426,334	-0.02(-0.03%)
Jul 22, 2019	50.97	51.13	50.50	50.88	1,585,344	+0.03(+0.05%)
Jul 19, 2019	51.50	51.65	50.84	50.85	1,712,590	-0.76(-1.47%)
Jul 18, 2019	51.16	51.63	50.81	51.61	1,297,886	+0.40(+0.78%)
Jul 17, 2019	51.16	51.55	51.16	51.21	1,540,650	+0.24(+0.46%)
Jul 16, 2019	51.05	51.26	50.65	50.98	1,214,511	-0.19(-0.38%)
Jul 15, 2019	50.99	51.35	50.78	51.17	1,544,698	+0.03(+0.07%)
Jul 12, 2019	51.47	51.59	50.88	51.13	1,641,218	-0.37(-0.71%)
Jul 11, 2019	51.35	51.68	51.01	51.50	1,608,965	+0.07(+0.14%)
Jul 10, 2019	51.51	51.70	51.26	51.43	1,573,323	+0.03(+0.07%)
Jul 09, 2019	51.40	51.47	50.99	51.40	1,741,821	+0.00(+0.00%)
Jul 08, 2019	51.39	51.55	51.09	51.40	1,440,506	+0.14(+0.27%)
Jul 05, 2019	51.09	51.31	50.40	51.26	1,498,015	-0.23(-0.44%)
Jul 03, 2019	50.99	51.68	50.99	51.48	1,128,208	+0.65(+1.29%)
Jul 02, 2019	50.54	51.01	50.51	50.83	2,334,340	+0.50(+0.99%)
Jul 01, 2019	50.44	50.56	49.81	50.33	2,033,008	-0.22(-0.43%)
Jun 28, 2019	50.20	50.78	50.17	50.55	2,936,344	+0.35(+0.70%)
Jun 27, 2019	50.38	50.58	50.06	50.20	1,954,117	-0.03(-0.05%)
Jun 26, 2019	51.26	51.41	50.21	50.23	2,202,448	-1.24(-2.41%)
Jun 25, 2019	51.63	51.80	51.35	51.47	2,389,733	-0.05(-0.10%)
Jun 24, 2019	51.68	51.79	51.39	51.52	2,764,355	-0.11(-0.22%)
Jun 21, 2019	51.35	51.69	50.92	51.63	4,597,038	+0.04(+0.08%)
Jun 20, 2019	51.52	51.69	50.99	51.59	2,163,371	+0.18(+0.36%)
Jun 19, 2019	50.52	51.54	50.52	51.40	2,361,552	+0.67(+1.32%)
Jun 18, 2019	51.39	51.39	50.48	50.73	2,478,943	-0.22(-0.43%)
Jun 17, 2019	51.33	51.47	50.75	50.95	2,158,800	-0.33(-0.65%)
Jun 14, 2019	50.71	51.44	50.71	51.28	2,372,698	+0.70(+1.38%)
Jun 13, 2019	50.65	50.81	50.21	50.58	1,849,806	+0.00(+0.00%)
Jun 12, 2019	50.08	50.63	49.96	50.58	1,542,399	+0.68(+1.36%)
Jun 11, 2019	50.12	50.36	49.57	49.90	1,637,361	-0.29(-0.57%)
Jun 10, 2019	50.37	50.41	49.84	50.19	2,334,940	-0.25(-0.50%)
Jun 07, 2019	51.17	51.54	50.44	50.44	2,499,747	-0.37(-0.72%)
Jun 06, 2019	50.69	51.01	50.60	50.81	2,445,635	+0.22(+0.43%)
Jun 05, 2019	49.57	50.88	49.35	50.59	2,661,563	+1.20(+2.44%)
Jun 04, 2019	49.71	49.75	48.33	49.39	3,830,455	-0.37(-0.74%)

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.