Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	54.34	54.54	53.90	54.25	14,237,436	-0.08(-0.15%)
Oct 30, 2019	54.12	54.42	53.97	54.33	8,136,039	+0.25(+0.46%)
Oct 29, 2019	53.98	54.34	53.88	54.08	11,356,076	+0.00(+0.00%)
Oct 28, 2019	54.18	54.38	53.95	54.08	12,575,643	-0.11(-0.20%)
Oct 25, 2019	54.45	54.46	54.14	54.18	8,476,771	-0.32(-0.59%)
Oct 24, 2019	54.42	54.59	54.21	54.50	10,247,904	+0.19(+0.34%)
Oct 23, 2019	54.04	54.35	54.02	54.32	8,567,625	+0.25(+0.46%)
Oct 22, 2019	54.44	54.47	54.04	54.07	14,089,634	+0.02(+0.03%)
Oct 21, 2019	53.88	54.07	53.81	54.05	11,253,728	+0.18(+0.33%)
Oct 18, 2019	53.67	54.08	53.67	53.87	10,486,546	+0.11(+0.20%)
Oct 17, 2019	53.70	53.92	53.62	53.77	14,894,765	+0.25(+0.46%)
Oct 16, 2019	53.51	53.58	53.33	53.52	11,732,492	+0.05(+0.10%)
Oct 15, 2019	53.83	53.87	53.39	53.47	13,792,282	-0.23(-0.43%)
Oct 14, 2019	54.03	54.09	53.67	53.70	8,534,685	-0.27(-0.49%)
Oct 11, 2019	54.22	54.29	53.86	53.96	20,504,978	-0.05(-0.10%)
Oct 10, 2019	53.79	54.17	53.64	54.02	9,792,850	+0.11(+0.20%)
Oct 09, 2019	53.83	54.04	53.65	53.91	9,638,543	+0.41(+0.76%)
Oct 08, 2019	53.86	54.01	53.49	53.50	17,239,478	-0.51(-0.95%)
Oct 07, 2019	54.34	54.41	53.96	54.02	10,618,917	-0.44(-0.81%)
Oct 04, 2019	53.71	54.47	53.65	54.46	13,548,786	+0.84(+1.57%)
Oct 03, 2019	53.51	53.80	53.03	53.62	23,676,702	+0.37(+0.70%)
Oct 02, 2019	54.07	54.12	53.04	53.24	21,051,828	-1.09(-2.01%)
Oct 01, 2019	54.50	54.65	54.11	54.34	18,992,758	-0.14(-0.26%)
Sep 30, 2019	54.25	54.72	54.25	54.48	12,491,838	+0.27(+0.49%)
Sep 27, 2019	54.41	54.42	53.89	54.21	16,115,516	-0.06(-0.11%)
Sep 26, 2019	54.03	54.43	54.01	54.27	17,567,270	+0.30(+0.56%)
Sep 25, 2019	54.17	54.24	53.81	53.97	19,875,080	+0.04(+0.07%)
Sep 24, 2019	53.93	54.29	53.74	53.94	19,511,402	+0.22(+0.41%)
Sep 23, 2019	53.55	53.94	53.50	53.71	9,891,419	+0.21(+0.40%)
Sep 20, 2019	53.79	53.91	53.50	53.50	15,736,583	-0.17(-0.32%)
Sep 19, 2019	53.64	53.76	53.56	53.67	12,117,317	-0.01(-0.02%)
Sep 18, 2019	53.65	53.74	53.22	53.68	12,440,086	+0.09(+0.16%)
Sep 17, 2019	53.28	53.88	53.28	53.59	13,250,412	+0.29(+0.55%)
Sep 16, 2019	53.57	53.62	53.19	53.30	18,986,300	-0.52(-0.97%)
Sep 13, 2019	53.88	54.19	53.71	53.82	20,221,682	-0.31(-0.57%)
Sep 12, 2019	54.23	54.39	54.02	54.13	20,749,046	+0.22(+0.41%)
Sep 11, 2019	53.70	53.95	53.42	53.91	19,758,608	+0.19(+0.36%)
Sep 10, 2019	53.81	53.81	53.43	53.72	36,274,332	-0.34(-0.62%)
Sep 09, 2019	54.15	54.20	53.90	54.05	30,714,338	-0.12(-0.23%)
Sep 06, 2019	54.14	54.26	54.01	54.17	15,768,727	+0.18(+0.33%)
Sep 05, 2019	54.47	54.60	53.92	54.00	17,828,246	-0.34(-0.62%)
Sep 04, 2019	54.07	54.33	53.86	54.33	13,836,637	+0.48(+0.90%)
Sep 03, 2019	53.31	53.86	53.21	53.85	17,637,370	+0.31(+0.58%)
Aug 30, 2019	53.79	53.92	53.37	53.54	9,715,775	-0.07(-0.13%)
Aug 29, 2019	53.90	53.91	53.28	53.61	10,952,790	+0.03(+0.05%)
Aug 28, 2019	53.05	53.58	52.96	53.58	14,103,439	+0.51(+0.96%)
Aug 27, 2019	53.44	53.58	52.91	53.07	15,184,949	-0.15(-0.28%)
Aug 26, 2019	52.92	53.27	52.71	53.22	15,457,682	+0.65(+1.24%)
Aug 23, 2019	53.31	53.53	52.27	52.57	28,688,466	-0.89(-1.67%)
Aug 22, 2019	53.22	53.57	53.08	53.46	8,083,487	+0.28(+0.53%)
Aug 21, 2019	53.39	53.43	53.04	53.18	9,907,465	+0.14(+0.27%)
Aug 20, 2019	53.59	53.65	52.99	53.04	10,160,837	-0.58(-1.09%)
Aug 19, 2019	53.51	53.73	53.39	53.62	14,948,385	+0.53(+1.00%)
Aug 16, 2019	52.72	53.30	52.72	53.09	20,748,020	+0.60(+1.14%)
Aug 15, 2019	52.28	52.68	52.02	52.49	16,378,621	+0.78(+1.50%)
Aug 14, 2019	52.08	52.50	51.68	51.71	19,598,826	-0.83(-1.58%)
Aug 13, 2019	51.92	52.78	51.83	52.54	14,971,850	+0.59(+1.14%)
Aug 12, 2019	52.16	52.33	51.78	51.95	9,755,928	-0.35(-0.67%)
Aug 09, 2019	52.57	52.70	51.94	52.31	12,010,299	-0.29(-0.55%)
Aug 08, 2019	51.89	52.65	51.64	52.60	27,231,338	+0.67(+1.29%)
Aug 07, 2019	50.84	52.12	50.57	51.93	19,904,522	+0.60(+1.17%)
Aug 06, 2019	51.04	51.56	50.85	51.33	22,825,422	+0.46(+0.90%)
Aug 05, 2019	51.89	52.11	50.59	50.87	29,900,464	-1.36(-2.60%)
Aug 02, 2019	52.14	52.54	52.02	52.23	27,636,696	+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.