Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	53.60	53.81	53.35	53.69	20,343,844	-0.12(-0.22%)
Oct 30, 2019	54.32	54.32	53.45	53.81	16,155,493	-0.57(-1.05%)
Oct 29, 2019	54.41	54.85	54.22	54.38	17,486,072	-0.16(-0.29%)
Oct 28, 2019	55.19	55.36	54.49	54.54	14,107,513	-0.48(-0.88%)
Oct 25, 2019	54.75	55.21	54.75	55.02	9,573,892	+0.13(+0.23%)
Oct 24, 2019	55.59	55.66	54.84	54.90	11,413,747	-0.52(-0.95%)
Oct 23, 2019	54.79	55.43	54.65	55.42	10,977,316	+0.52(+0.96%)
Oct 22, 2019	54.65	55.43	54.55	54.90	11,959,476	+0.28(+0.51%)
Oct 21, 2019	53.89	54.64	53.89	54.62	13,179,813	+0.90(+1.67%)
Oct 18, 2019	53.93	54.15	53.72	53.72	16,957,284	-0.42(-0.78%)
Oct 17, 2019	54.41	54.73	54.09	54.14	12,497,554	-0.07(-0.13%)
Oct 16, 2019	54.99	55.25	54.20	54.21	12,347,896	-0.95(-1.71%)
Oct 15, 2019	54.87	55.62	54.83	55.16	8,375,134	+0.19(+0.35%)
Oct 14, 2019	54.51	55.12	54.50	54.97	8,638,435	+0.16(+0.29%)
Oct 11, 2019	54.81	55.21	54.73	54.81	12,806,974	+0.58(+1.07%)
Oct 10, 2019	53.58	54.32	53.54	54.23	10,626,496	+0.64(+1.20%)
Oct 09, 2019	53.47	53.79	53.39	53.59	10,855,463	+0.59(+1.11%)
Oct 08, 2019	53.67	53.97	52.95	53.00	13,024,711	-1.05(-1.94%)
Oct 07, 2019	54.59	54.85	54.05	54.05	14,568,676	-0.75(-1.38%)
Oct 04, 2019	54.12	54.88	53.89	54.80	13,326,754	+0.79(+1.46%)
Oct 03, 2019	53.24	54.03	52.69	54.01	16,086,986	+0.66(+1.24%)
Oct 02, 2019	54.25	54.50	53.24	53.36	18,419,074	-1.43(-2.61%)
Oct 01, 2019	56.28	56.34	54.75	54.79	14,386,279	-1.32(-2.35%)
Sep 30, 2019	56.53	56.77	56.08	56.10	12,784,955	-0.69(-1.22%)
Sep 27, 2019	56.18	56.95	56.12	56.80	10,351,171	+0.41(+0.72%)
Sep 26, 2019	56.59	56.69	56.16	56.39	10,625,996	-0.30(-0.53%)
Sep 25, 2019	56.40	56.79	56.27	56.69	10,137,277	+0.28(+0.49%)
Sep 24, 2019	57.06	57.11	56.27	56.41	18,005,826	-0.90(-1.57%)
Sep 23, 2019	56.83	57.49	56.78	57.31	9,827,065	+0.04(+0.07%)
Sep 20, 2019	57.60	57.61	57.09	57.27	24,998,266	-0.20(-0.35%)
Sep 19, 2019	57.98	58.15	57.36	57.47	10,467,066	-0.39(-0.67%)
Sep 18, 2019	57.73	57.98	57.47	57.86	9,281,815	-0.28(-0.48%)
Sep 17, 2019	58.65	58.86	57.71	58.14	18,431,026	-0.44(-0.76%)
Sep 16, 2019	59.62	59.74	58.48	58.58	24,955,046	+0.87(+1.50%)
Sep 13, 2019	57.42	57.78	57.26	57.72	9,234,085	+0.52(+0.92%)
Sep 12, 2019	56.40	57.33	56.18	57.19	11,452,934	+0.04(+0.07%)
Sep 11, 2019	57.83	57.88	56.85	57.15	13,245,925	-0.11(-0.19%)
Sep 10, 2019	57.32	57.88	56.91	57.26	17,381,128	+0.46(+0.81%)
Sep 09, 2019	56.54	57.26	56.40	56.80	16,160,269	+0.45(+0.79%)
Sep 06, 2019	55.90	56.37	55.72	56.36	13,112,171	+0.52(+0.94%)
Sep 05, 2019	55.49	56.06	55.38	55.83	12,461,832	+0.78(+1.41%)
Sep 04, 2019	55.22	55.31	54.90	55.06	8,776,273	+0.58(+1.06%)
Sep 03, 2019	53.94	54.57	53.74	54.48	12,396,485	+0.06(+0.12%)
Aug 30, 2019	54.52	54.89	54.08	54.41	11,554,719	+0.04(+0.07%)
Aug 29, 2019	54.27	54.56	54.10	54.37	11,332,529	+0.60(+1.11%)
Aug 28, 2019	53.66	54.01	53.36	53.78	12,149,154	+0.39(+0.73%)
Aug 27, 2019	54.13	54.38	53.21	53.39	11,945,211	-0.52(-0.97%)
Aug 26, 2019	54.13	54.24	53.66	53.91	9,242,937	+0.29(+0.53%)
Aug 23, 2019	54.68	55.24	53.26	53.63	19,348,524	-1.65(-2.99%)
Aug 22, 2019	55.55	55.59	55.02	55.28	11,292,923	-0.12(-0.22%)
Aug 21, 2019	55.59	55.60	55.12	55.40	12,754,363	+0.55(+1.00%)
Aug 20, 2019	55.06	55.06	54.59	54.85	12,262,730	-0.33(-0.60%)
Aug 19, 2019	54.80	55.34	54.71	55.18	12,626,219	+0.91(+1.68%)
Aug 16, 2019	53.86	54.40	53.45	54.27	15,919,360	+0.83(+1.56%)
Aug 15, 2019	53.60	53.68	52.86	53.43	16,202,488	-0.32(-0.59%)
Aug 14, 2019	54.88	54.90	53.75	53.75	22,797,304	-2.26(-4.03%)
Aug 13, 2019	55.04	56.11	54.76	56.01	15,654,275	+0.70(+1.26%)
Aug 12, 2019	55.74	55.75	55.09	55.31	10,580,122	-0.29(-0.51%)
Aug 09, 2019	56.61	56.70	55.31	55.60	17,439,406	-1.21(-2.13%)
Aug 08, 2019	55.60	56.83	55.42	56.80	18,222,760	+1.48(+2.67%)
Aug 07, 2019	54.83	55.62	54.47	55.33	19,406,766	-0.36(-0.65%)
Aug 06, 2019	55.16	55.73	55.16	55.69	15,649,441	+0.53(+0.97%)
Aug 05, 2019	55.55	55.66	54.63	55.16	24,303,524	-1.15(-2.05%)
Aug 02, 2019	56.98	57.50	55.86	56.31	27,238,096	-0.56(-0.98%)

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.