Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	54.95	55.67	54.87	55.36	6,198,323	+0.62(+1.14%)
Sep 27, 2019	56.11	56.78	54.45	54.73	17,394,786	-0.85(-1.53%)
Sep 26, 2019	53.85	54.32	52.96	55.59	3,397,474	+0.88(+1.61%)
Sep 25, 2019	53.21	54.78	52.66	54.70	3,746,995	+1.35(+2.53%)
Sep 24, 2019	54.39	54.72	53.25	53.35	3,833,954	-0.50(-0.93%)
Sep 23, 2019	53.53	54.35	53.33	53.85	5,026,833	-0.13(-0.25%)
Sep 20, 2019	55.25	55.46	53.93	53.99	5,057,123	-1.20(-2.17%)
Sep 19, 2019	56.16	56.49	54.96	55.18	3,999,256	-0.77(-1.37%)
Sep 18, 2019	56.45	56.55	55.30	55.95	2,759,538	-0.70(-1.24%)
Sep 17, 2019	55.65	56.69	54.85	56.65	5,686,067	+0.23(+0.41%)
Sep 16, 2019	55.86	56.53	55.74	56.42	3,452,284	+0.28(+0.51%)
Sep 13, 2019	57.19	57.58	56.11	56.14	2,626,485	-0.77(-1.35%)
Sep 12, 2019	56.30	57.20	55.91	56.90	3,897,724	+0.80(+1.43%)
Sep 11, 2019	56.23	56.50	54.94	56.10	3,286,856	+0.27(+0.49%)
Sep 10, 2019	55.04	55.95	54.45	55.82	4,537,378	+0.88(+1.60%)
Sep 09, 2019	54.21	55.09	53.88	54.94	3,836,540	+1.79(+3.36%)
Sep 06, 2019	52.93	53.72	52.70	53.16	6,111,412	+0.06(+0.11%)
Sep 05, 2019	52.73	53.53	52.44	53.10	7,791,222	+1.00(+1.92%)
Sep 04, 2019	52.69	52.94	51.73	52.10	4,207,575	+0.75(+1.46%)
Sep 03, 2019	51.49	51.63	50.45	51.35	4,264,006	-1.13(-2.15%)
Aug 30, 2019	52.55	53.01	52.31	52.48	2,343,298	+0.31(+0.60%)
Aug 29, 2019	52.17	52.72	52.09	52.16	2,640,644	+0.61(+1.17%)
Aug 28, 2019	51.24	51.77	50.82	51.56	2,084,513	+0.20(+0.39%)
Aug 27, 2019	51.23	51.80	50.98	51.36	5,136,752	+0.59(+1.16%)
Aug 26, 2019	50.94	51.18	50.22	50.77	2,476,916	+0.53(+1.05%)
Aug 23, 2019	50.96	51.33	49.68	50.24	4,874,119	-1.23(-2.39%)
Aug 22, 2019	52.39	52.60	51.02	51.47	2,813,004	-0.68(-1.31%)
Aug 21, 2019	52.53	52.65	51.65	52.15	2,457,936	+0.02(+0.04%)
Aug 20, 2019	51.03	52.54	51.02	52.13	6,514,231	+0.42(+0.80%)
Aug 19, 2019	51.08	51.91	50.97	51.72	4,199,655	+2.15(+4.33%)
Aug 16, 2019	49.10	49.85	48.84	49.57	2,927,854	+0.94(+1.93%)
Aug 15, 2019	49.13	49.51	48.40	48.63	2,537,156	-0.36(-0.73%)
Aug 14, 2019	49.53	49.88	48.89	48.99	3,805,927	-1.73(-3.41%)
Aug 13, 2019	49.47	52.13	49.29	50.73	7,130,018	+1.28(+2.58%)
Aug 12, 2019	50.17	50.35	49.39	49.45	4,329,712	-1.61(-3.15%)
Aug 09, 2019	51.87	52.03	50.53	51.06	3,132,501	-1.29(-2.46%)
Aug 08, 2019	51.68	52.64	51.57	52.34	4,578,450	+1.27(+2.48%)
Aug 07, 2019	50.61	51.42	49.68	51.08	4,374,370	-0.47(-0.92%)
Aug 06, 2019	52.24	52.63	51.07	51.55	3,857,434	-0.04(-0.07%)
Aug 05, 2019	51.48	52.47	51.06	51.59	5,979,653	-2.22(-4.13%)
Aug 02, 2019	54.94	55.50	53.42	53.81	5,918,498	-1.82(-3.27%)
Aug 01, 2019	57.21	58.10	54.76	55.63	5,407,273	-1.55(-2.71%)
Jul 31, 2019	57.89	57.91	56.45	57.18	4,993,923	-0.91(-1.56%)
Jul 30, 2019	58.54	58.62	57.84	58.09	2,906,305	-0.91(-1.54%)
Jul 29, 2019	59.60	59.80	58.61	58.99	4,321,096	-0.76(-1.27%)
Jul 26, 2019	59.69	60.44	59.25	59.75	4,430,469	+0.48(+0.81%)
Jul 25, 2019	59.88	60.50	58.36	59.27	8,958,621	-2.16(-3.51%)
Jul 24, 2019	61.49	61.88	60.31	61.42	4,284,146	-0.27(-0.44%)
Jul 23, 2019	60.91	61.84	60.51	61.70	4,357,814	+1.16(+1.92%)
Jul 22, 2019	60.77	60.91	60.28	60.54	3,237,320	+0.07(+0.11%)
Jul 19, 2019	61.07	61.19	60.39	60.47	3,747,712	-0.39(-0.64%)
Jul 18, 2019	60.50	61.02	59.91	60.86	4,998,271	+0.13(+0.22%)
Jul 17, 2019	61.29	61.30	60.38	60.72	2,119,563	-0.51(-0.83%)
Jul 16, 2019	60.69	61.40	60.48	61.24	3,214,251	+0.73(+1.20%)
Jul 15, 2019	59.98	60.54	59.83	60.51	2,599,737	+0.69(+1.15%)
Jul 12, 2019	59.28	59.86	59.18	59.82	2,169,094	+0.60(+1.01%)
Jul 11, 2019	59.13	60.12	58.97	59.22	2,720,372	+0.33(+0.56%)
Jul 10, 2019	59.77	59.83	58.34	58.89	3,608,127	-0.61(-1.03%)
Jul 09, 2019	58.44	59.88	58.38	59.50	3,971,597	+0.83(+1.42%)
Jul 08, 2019	58.09	58.79	57.92	58.67	1,869,517	+0.17(+0.29%)
Jul 05, 2019	58.41	58.67	57.83	58.50	2,431,880	-0.36(-0.61%)
Jul 03, 2019	58.96	59.07	58.27	58.86	1,378,199	+0.09(+0.14%)
Jul 02, 2019	58.27	58.89	58.04	58.78	3,892,262	+0.15(+0.26%)

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.