Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	54.11	54.46	53.73	53.92	133,010	-0.17(-0.31%)
Oct 30, 2019	53.82	54.09	53.37	54.08	236,967	+0.36(+0.67%)
Oct 29, 2019	53.65	54.06	53.60	53.72	172,304	+0.09(+0.17%)
Oct 28, 2019	54.04	54.04	53.53	53.63	182,229	-0.56(-1.03%)
Oct 25, 2019	54.83	54.83	54.06	54.19	137,717	-0.67(-1.21%)
Oct 24, 2019	55.03	55.03	54.65	54.86	164,590	-0.08(-0.14%)
Oct 23, 2019	54.92	55.02	54.47	54.93	202,900	+0.12(+0.22%)
Oct 22, 2019	55.11	55.41	54.77	54.81	150,722	-0.15(-0.28%)
Oct 21, 2019	54.69	54.98	54.46	54.96	1,115,884	+0.36(+0.66%)
Oct 18, 2019	54.19	54.65	54.11	54.60	231,898	+0.42(+0.77%)
Oct 17, 2019	54.06	54.29	54.06	54.19	99,487	+0.23(+0.42%)
Oct 16, 2019	54.02	54.02	53.61	53.96	244,435	-0.05(-0.10%)
Oct 15, 2019	53.92	54.04	53.57	54.01	85,138	+0.09(+0.18%)
Oct 14, 2019	53.94	54.19	53.73	53.92	138,099	+0.07(+0.13%)
Oct 11, 2019	54.31	54.31	53.85	53.85	328,078	-0.18(-0.33%)
Oct 10, 2019	53.87	54.16	53.71	54.02	110,127	+0.06(+0.11%)
Oct 09, 2019	54.02	54.32	53.84	53.97	164,077	+0.20(+0.37%)
Oct 08, 2019	54.06	54.23	53.55	53.77	221,687	-0.29(-0.53%)
Oct 07, 2019	54.24	54.32	53.90	54.06	213,468	-0.21(-0.38%)
Oct 04, 2019	53.98	54.29	53.98	54.26	172,591	+0.34(+0.63%)
Oct 03, 2019	53.27	54.05	53.25	53.92	290,621	+0.67(+1.26%)
Oct 02, 2019	53.40	53.56	53.00	53.25	176,578	-0.26(-0.48%)
Oct 01, 2019	53.91	54.13	53.29	53.51	346,108	-0.53(-0.97%)
Sep 30, 2019	54.01	54.26	53.93	54.03	325,224	+0.09(+0.16%)
Sep 27, 2019	54.35	54.35	53.57	53.95	529,767	-0.24(-0.44%)
Sep 26, 2019	53.89	54.29	53.84	54.19	115,376	+0.48(+0.89%)
Sep 25, 2019	53.65	53.87	53.50	53.71	237,082	+0.04(+0.07%)
Sep 24, 2019	53.94	54.06	53.39	53.67	212,051	-0.23(-0.42%)
Sep 23, 2019	53.68	54.15	53.68	53.90	195,241	+0.19(+0.36%)
Sep 20, 2019	53.85	54.07	53.68	53.71	228,560	-0.09(-0.16%)
Sep 19, 2019	53.79	54.03	53.63	53.79	136,996	+0.13(+0.25%)
Sep 18, 2019	54.01	54.01	53.30	53.66	145,692	-0.18(-0.33%)
Sep 17, 2019	53.35	53.85	53.35	53.83	132,039	+0.68(+1.28%)
Sep 16, 2019	52.69	53.19	52.58	53.15	212,327	+0.57(+1.08%)
Sep 13, 2019	53.00	53.30	52.41	52.58	171,086	-0.57(-1.07%)
Sep 12, 2019	53.14	53.80	52.78	53.15	255,214	+0.31(+0.58%)
Sep 11, 2019	52.99	53.00	52.52	52.85	426,508	-0.14(-0.26%)
Sep 10, 2019	53.57	53.57	52.53	52.99	280,156	-0.74(-1.37%)
Sep 09, 2019	54.09	54.09	53.55	53.72	169,553	-0.40(-0.75%)
Sep 06, 2019	54.07	54.32	53.82	54.13	104,701	+0.18(+0.34%)
Sep 05, 2019	54.62	54.63	53.85	53.94	221,189	-0.56(-1.02%)
Sep 04, 2019	54.41	54.53	54.20	54.50	231,732	+0.39(+0.72%)
Sep 03, 2019	53.33	54.11	53.33	54.11	199,487	+0.64(+1.20%)
Aug 30, 2019	53.54	53.64	53.28	53.47	140,789	+0.04(+0.08%)
Aug 29, 2019	53.14	53.78	53.12	53.42	105,280	+0.43(+0.80%)
Aug 28, 2019	52.97	53.06	52.85	53.00	173,886	+0.11(+0.20%)
Aug 27, 2019	53.36	53.38	52.89	52.89	169,428	-0.11(-0.20%)
Aug 26, 2019	52.79	53.05	52.59	53.00	158,740	+0.40(+0.76%)
Aug 23, 2019	53.27	53.60	52.39	52.60	348,855	-0.68(-1.27%)
Aug 22, 2019	53.03	53.33	52.77	53.27	150,444	+0.27(+0.51%)
Aug 21, 2019	52.87	53.14	52.71	53.01	158,972	+0.18(+0.35%)
Aug 20, 2019	53.26	53.42	52.80	52.82	219,309	-0.44(-0.83%)
Aug 19, 2019	52.93	53.36	52.80	53.26	186,934	+0.42(+0.80%)
Aug 16, 2019	52.47	52.92	52.47	52.84	201,605	+0.40(+0.77%)
Aug 15, 2019	51.91	52.50	51.88	52.44	304,928	+0.64(+1.24%)
Aug 14, 2019	52.30	52.35	51.69	51.79	222,782	-0.69(-1.31%)
Aug 13, 2019	52.45	52.58	52.03	52.48	150,299	+0.01(+0.03%)
Aug 12, 2019	52.58	52.65	52.20	52.47	165,263	-0.12(-0.22%)
Aug 09, 2019	52.48	52.75	52.07	52.58	133,661	+0.04(+0.07%)
Aug 08, 2019	51.80	52.59	51.50	52.55	239,322	+0.78(+1.50%)
Aug 07, 2019	51.17	52.12	50.80	51.77	233,568	+0.51(+0.99%)
Aug 06, 2019	50.89	51.53	50.64	51.26	310,147	+0.54(+1.07%)
Aug 05, 2019	51.68	51.68	50.13	50.72	203,020	-0.98(-1.89%)
Aug 02, 2019	51.37	51.98	51.37	51.70	248,164	+0.35(+0.67%)

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.