Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	54.28	55.10	54.11	54.19	190,144	-0.02(-0.04%)
Sep 27, 2019	54.29	54.74	53.95	54.21	79,420	+0.03(+0.05%)
Sep 26, 2019	54.63	54.63	53.60	54.18	83,622	-0.40(-0.74%)
Sep 25, 2019	54.21	54.80	53.28	54.58	100,430	+0.43(+0.80%)
Sep 24, 2019	54.12	55.02	54.03	54.15	113,907	+0.05(+0.09%)
Sep 23, 2019	54.02	54.37	53.89	54.10	109,604	+0.20(+0.36%)
Sep 20, 2019	55.18	55.45	53.78	53.91	465,310	-1.24(-2.24%)
Sep 19, 2019	55.17	56.39	54.84	55.14	82,904	+0.01(+0.02%)
Sep 18, 2019	55.67	56.10	54.72	55.13	261,297	-0.63(-1.13%)
Sep 17, 2019	55.58	55.93	55.08	55.76	69,151	-0.08(-0.14%)
Sep 16, 2019	55.64	56.63	55.48	55.84	67,529	+0.05(+0.09%)
Sep 13, 2019	55.65	56.74	55.32	55.79	81,358	+0.35(+0.64%)
Sep 12, 2019	55.51	56.29	55.10	55.44	93,651	+0.20(+0.37%)
Sep 11, 2019	54.43	55.44	54.16	55.23	152,544	+0.83(+1.52%)
Sep 10, 2019	54.06	54.88	53.68	54.40	98,788	+0.22(+0.41%)
Sep 09, 2019	54.56	54.82	53.75	54.18	106,641	-0.11(-0.20%)
Sep 06, 2019	54.69	54.69	53.82	54.29	88,349	-0.40(-0.73%)
Sep 05, 2019	53.88	55.22	53.88	54.69	104,571	+1.03(+1.93%)
Sep 04, 2019	53.91	54.37	53.15	53.65	164,622	-0.25(-0.47%)
Sep 03, 2019	55.14	55.14	53.87	53.91	128,236	-1.58(-2.85%)
Aug 30, 2019	56.83	57.55	55.27	55.49	122,172	-1.37(-2.40%)
Aug 29, 2019	56.28	57.34	56.28	56.85	74,074	+1.01(+1.82%)
Aug 28, 2019	55.34	56.14	54.86	55.84	73,626	+0.35(+0.63%)
Aug 27, 2019	56.32	56.53	55.09	55.49	88,399	-0.68(-1.22%)
Aug 26, 2019	56.35	56.57	55.57	56.17	73,780	+0.29(+0.52%)
Aug 23, 2019	57.96	57.96	55.69	55.88	95,728	-2.42(-4.15%)
Aug 22, 2019	58.38	58.98	58.11	58.30	98,336	+0.04(+0.07%)
Aug 21, 2019	57.82	58.30	57.55	58.26	97,614	+0.86(+1.50%)
Aug 20, 2019	58.61	59.36	57.36	57.40	118,569	-1.48(-2.52%)
Aug 19, 2019	57.94	59.11	57.76	58.88	188,832	+1.46(+2.55%)
Aug 16, 2019	57.31	57.93	57.27	57.42	188,485	+0.48(+0.84%)
Aug 15, 2019	57.39	57.44	56.59	56.94	105,271	-0.44(-0.77%)
Aug 14, 2019	57.83	58.12	57.02	57.38	141,856	-1.10(-1.89%)
Aug 13, 2019	58.40	59.79	57.77	58.48	101,828	+0.02(+0.03%)
Aug 12, 2019	59.11	59.39	58.39	58.46	111,508	-0.92(-1.54%)
Aug 09, 2019	59.16	59.90	57.78	59.38	163,579	-0.05(-0.08%)
Aug 08, 2019	59.27	59.58	57.87	59.43	220,030	-0.07(-0.11%)
Aug 07, 2019	58.72	60.28	58.72	59.50	332,186	-0.44(-0.73%)
Aug 06, 2019	58.41	61.77	57.29	59.94	534,371	+5.21(+9.52%)
Aug 05, 2019	55.31	55.89	53.86	54.73	223,377	-1.32(-2.35%)
Aug 02, 2019	55.90	56.48	54.89	56.04	228,253	-0.08(-0.14%)
Aug 01, 2019	56.30	57.40	56.06	56.12	114,311	-0.10(-0.17%)
Jul 31, 2019	57.42	58.01	55.68	56.22	256,032	-1.40(-2.42%)
Jul 30, 2019	55.33	57.71	55.33	57.61	283,350	+2.23(+4.03%)
Jul 29, 2019	55.32	56.34	55.32	55.38	227,725	-0.09(-0.16%)
Jul 26, 2019	55.16	55.75	54.70	55.47	102,596	+0.48(+0.87%)
Jul 25, 2019	55.23	55.33	54.56	54.99	132,706	-0.29(-0.53%)
Jul 24, 2019	54.34	55.51	54.00	55.28	151,248	+1.06(+1.96%)
Jul 23, 2019	54.16	54.47	53.65	54.22	152,503	+0.27(+0.51%)
Jul 22, 2019	53.73	54.14	53.58	53.94	123,534	+0.29(+0.55%)
Jul 19, 2019	54.04	54.57	53.62	53.65	113,152	-0.64(-1.19%)
Jul 18, 2019	54.48	54.53	53.91	54.30	62,360	-0.25(-0.47%)
Jul 17, 2019	54.44	54.92	53.53	54.55	106,527	+0.01(+0.02%)
Jul 16, 2019	54.56	54.96	54.19	54.54	116,324	-0.17(-0.30%)
Jul 15, 2019	54.92	54.95	54.22	54.71	81,566	-0.15(-0.27%)
Jul 12, 2019	54.50	55.21	54.19	54.85	96,446	+0.36(+0.66%)
Jul 11, 2019	54.75	55.77	54.11	54.49	176,511	-0.21(-0.39%)
Jul 10, 2019	55.36	55.79	54.54	54.71	89,249	-0.35(-0.64%)
Jul 09, 2019	55.30	55.30	54.77	55.06	93,806	-0.35(-0.63%)
Jul 08, 2019	56.25	56.25	55.28	55.41	127,637	-1.03(-1.83%)
Jul 05, 2019	56.69	56.74	55.53	56.44	89,784	-0.60(-1.06%)
Jul 03, 2019	56.50	57.10	56.39	57.05	34,950	+0.52(+0.91%)
Jul 02, 2019	56.84	57.04	55.91	56.53	130,813	-0.73(-1.28%)

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.