Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	58.93	59.00	58.14	58.76	8,507,385	-0.34(-0.57%)
Oct 30, 2019	59.35	59.35	58.63	59.10	7,344,523	+0.06(+0.11%)
Oct 29, 2019	59.54	59.99	58.97	59.03	7,748,726	-0.41(-0.68%)
Oct 28, 2019	59.04	59.51	58.91	59.44	10,530,268	+0.89(+1.52%)
Oct 25, 2019	57.64	58.60	57.64	58.55	9,918,338	+1.16(+2.02%)
Oct 24, 2019	56.74	57.41	56.65	57.39	10,453,603	+1.48(+2.65%)
Oct 23, 2019	55.90	56.33	55.60	55.91	12,605,039	-0.99(-1.74%)
Oct 22, 2019	57.53	57.61	56.89	56.90	7,799,350	-0.43(-0.76%)
Oct 21, 2019	56.69	57.36	56.62	57.33	11,123,526	+1.06(+1.88%)
Oct 18, 2019	56.74	56.92	55.78	56.28	7,809,484	-0.56(-0.98%)
Oct 17, 2019	57.43	57.66	56.49	56.84	7,260,698	+0.04(+0.06%)
Oct 16, 2019	57.27	57.58	56.69	56.80	7,543,682	-0.84(-1.46%)
Oct 15, 2019	56.77	57.79	56.77	57.64	8,310,313	+1.12(+1.99%)
Oct 14, 2019	56.43	56.63	56.25	56.51	4,789,065	+0.08(+0.15%)
Oct 11, 2019	56.28	57.10	56.14	56.43	18,624,952	+1.26(+2.28%)
Oct 10, 2019	54.80	55.69	54.74	55.17	10,184,448	+0.52(+0.95%)
Oct 09, 2019	54.47	55.01	54.34	54.65	7,026,290	+0.94(+1.76%)
Oct 08, 2019	54.57	54.73	53.61	53.71	13,287,023	-1.45(-2.62%)
Oct 07, 2019	55.36	55.67	55.13	55.15	12,455,048	-0.28(-0.50%)
Oct 04, 2019	54.81	55.46	54.63	55.43	7,808,833	+0.96(+1.76%)
Oct 03, 2019	53.64	54.54	53.04	54.47	12,121,506	+0.82(+1.54%)
Oct 02, 2019	54.03	54.18	53.34	53.65	10,817,213	-0.89(-1.63%)
Oct 01, 2019	55.29	55.92	54.32	54.54	10,380,706	-0.37(-0.68%)
Sep 30, 2019	54.66	54.97	54.36	54.91	5,650,645	+0.63(+1.15%)
Sep 27, 2019	55.17	55.41	53.86	54.28	14,914,064	-1.32(-2.37%)
Sep 26, 2019	55.45	55.76	55.01	55.60	10,612,072	+0.19(+0.35%)
Sep 25, 2019	54.21	55.55	53.77	55.41	11,322,053	+0.93(+1.71%)
Sep 24, 2019	55.71	55.81	54.23	54.48	12,068,401	-0.82(-1.48%)
Sep 23, 2019	54.77	55.59	54.77	55.30	10,261,775	+0.47(+0.86%)
Sep 20, 2019	56.00	56.01	54.64	54.83	11,080,594	-1.05(-1.87%)
Sep 19, 2019	56.25	56.40	55.81	55.87	6,924,735	-0.23(-0.40%)
Sep 18, 2019	56.02	56.13	55.35	56.10	4,851,320	+0.06(+0.11%)
Sep 17, 2019	55.59	56.08	55.44	56.04	7,148,406	+0.23(+0.40%)
Sep 16, 2019	55.72	56.02	55.33	55.81	5,094,604	-0.38(-0.67%)
Sep 13, 2019	56.14	56.45	55.93	56.19	7,683,647	-0.03(-0.05%)
Sep 12, 2019	56.54	56.75	55.85	56.22	9,745,557	+0.09(+0.16%)
Sep 11, 2019	55.65	56.16	55.36	56.13	7,354,275	+0.71(+1.27%)
Sep 10, 2019	55.01	55.43	54.66	55.42	8,566,591	+0.11(+0.20%)
Sep 09, 2019	55.33	55.73	55.09	55.31	7,288,046	+0.21(+0.38%)
Sep 06, 2019	55.14	55.31	54.80	55.10	6,121,316	+0.05(+0.08%)
Sep 05, 2019	54.60	55.67	54.53	55.06	15,505,112	+1.62(+3.04%)
Sep 04, 2019	52.76	53.45	52.75	53.43	10,934,315	+1.53(+2.95%)
Sep 03, 2019	52.23	52.35	51.62	51.90	9,476,262	-0.83(-1.58%)
Aug 30, 2019	52.93	53.18	52.50	52.74	8,380,957	+0.34(+0.64%)
Aug 29, 2019	52.17	52.75	52.13	52.40	12,188,909	+1.11(+2.17%)
Aug 28, 2019	50.73	51.37	50.36	51.29	8,408,229	+0.33(+0.64%)
Aug 27, 2019	51.48	51.66	50.66	50.96	8,759,267	-0.12(-0.23%)
Aug 26, 2019	51.33	51.43	50.90	51.08	7,852,186	+0.52(+1.03%)
Aug 23, 2019	52.04	52.56	50.38	50.56	27,563,932	-2.18(-4.14%)
Aug 22, 2019	52.89	53.05	52.21	52.75	8,628,587	-0.07(-0.13%)
Aug 21, 2019	52.81	53.07	52.57	52.82	5,573,403	+0.53(+1.02%)
Aug 20, 2019	52.50	52.65	52.07	52.28	12,170,465	-0.30(-0.57%)
Aug 19, 2019	52.85	53.08	52.34	52.58	10,135,977	+0.85(+1.65%)
Aug 16, 2019	51.05	51.86	50.71	51.73	12,155,632	+1.24(+2.45%)
Aug 15, 2019	50.86	50.93	50.06	50.49	10,406,956	-0.06(-0.11%)
Aug 14, 2019	50.93	51.36	50.25	50.55	17,427,108	-1.68(-3.22%)
Aug 13, 2019	50.64	52.63	50.37	52.23	21,277,632	+1.46(+2.87%)
Aug 12, 2019	50.90	51.35	50.50	50.77	7,794,540	-0.61(-1.18%)
Aug 09, 2019	51.81	51.94	51.02	51.38	17,604,588	-0.90(-1.73%)
Aug 08, 2019	51.41	52.33	51.18	52.29	11,580,815	+1.30(+2.56%)
Aug 07, 2019	50.08	51.09	49.96	50.98	15,809,902	+0.28(+0.55%)
Aug 06, 2019	50.85	51.26	50.16	50.71	20,003,980	+0.79(+1.59%)
Aug 05, 2019	50.75	50.83	49.51	49.91	19,483,368	-2.25(-4.31%)
Aug 02, 2019	52.45	52.76	51.72	52.16	17,610,230	-0.72(-1.36%)

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.