Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	58.49	59.18	58.10	59.13	675,395	+0.36(+0.61%)
Sep 27, 2019	58.83	59.39	58.65	58.77	1,504,000	-0.64(-1.08%)
Sep 26, 2019	59.91	60.08	59.23	59.41	830,674	-1.17(-1.93%)
Sep 25, 2019	60.40	60.74	59.87	60.58	1,536,210	+1.67(+2.83%)
Sep 24, 2019	59.67	59.77	58.72	58.91	992,541	-0.21(-0.36%)
Sep 23, 2019	58.98	59.27	58.87	59.12	436,165	+0.00(+0.00%)
Sep 20, 2019	59.31	59.58	58.76	59.12	631,200	-0.23(-0.39%)
Sep 19, 2019	59.39	59.78	59.24	59.35	659,409	+0.24(+0.41%)
Sep 18, 2019	59.12	59.36	58.58	59.11	822,034	-0.83(-1.38%)
Sep 17, 2019	60.15	60.15	59.26	59.94	1,855,984	-0.03(-0.05%)
Sep 16, 2019	59.92	60.25	59.68	59.97	400,834	-0.39(-0.65%)
Sep 13, 2019	60.10	60.53	60.09	60.36	661,200	+0.11(+0.18%)
Sep 12, 2019	60.14	60.44	60.00	60.25	623,208	+0.20(+0.33%)
Sep 11, 2019	59.61	60.15	59.46	60.05	731,021	+0.81(+1.37%)
Sep 10, 2019	59.12	59.39	58.92	59.24	759,931	-0.74(-1.23%)
Sep 09, 2019	60.50	60.63	59.68	59.98	1,144,459	+0.78(+1.32%)
Sep 06, 2019	59.34	59.42	59.00	59.20	679,600	-0.34(-0.57%)
Sep 05, 2019	59.55	60.04	59.48	59.54	1,301,625	+1.03(+1.76%)
Sep 04, 2019	58.03	58.59	57.92	58.51	934,223	+1.08(+1.88%)
Sep 03, 2019	57.22	57.77	57.00	57.43	859,943	+0.52(+0.91%)
Aug 30, 2019	57.11	57.17	56.57	56.91	357,000	+0.19(+0.33%)
Aug 29, 2019	56.33	57.60	56.33	56.72	917,409	+1.11(+2.00%)
Aug 28, 2019	55.22	55.71	55.14	55.61	502,276	+0.10(+0.18%)
Aug 27, 2019	55.71	55.98	55.31	55.51	726,361	-0.01(-0.02%)
Aug 26, 2019	55.53	55.99	55.45	55.52	1,183,037	+1.68(+3.12%)
Aug 23, 2019	54.80	55.06	53.66	53.84	1,313,200	-0.93(-1.70%)
Aug 22, 2019	55.17	55.38	54.39	54.77	1,583,585	-1.88(-3.32%)
Aug 21, 2019	56.33	57.06	56.20	56.65	1,052,774	+0.99(+1.78%)
Aug 20, 2019	56.00	56.02	55.59	55.66	378,054	-0.06(-0.11%)
Aug 19, 2019	55.72	55.98	55.61	55.72	934,849	-0.01(-0.02%)
Aug 16, 2019	54.84	55.96	54.84	55.73	1,254,600	+0.71(+1.29%)
Aug 15, 2019	54.70	55.22	54.58	55.02	872,838	+0.70(+1.29%)
Aug 14, 2019	55.23	55.26	54.13	54.32	1,272,708	-1.94(-3.45%)
Aug 13, 2019	55.51	56.64	55.51	56.26	1,145,056	+0.66(+1.19%)
Aug 12, 2019	56.00	56.05	55.42	55.60	457,695	-0.51(-0.91%)
Aug 09, 2019	56.48	56.59	55.71	56.11	426,200	-0.14(-0.25%)
Aug 08, 2019	55.41	56.34	55.30	56.25	1,499,873	+0.72(+1.30%)
Aug 07, 2019	55.48	55.84	54.93	55.53	2,389,911	+0.53(+0.96%)
Aug 06, 2019	54.78	55.00	54.33	55.00	1,194,795	+1.35(+2.52%)
Aug 05, 2019	53.31	53.83	53.31	53.65	1,873,298	-1.33(-2.42%)
Aug 02, 2019	55.30	55.45	54.66	54.98	1,266,000	-0.87(-1.56%)
Aug 01, 2019	56.45	57.29	55.66	55.85	2,243,640	-1.01(-1.78%)
Jul 31, 2019	57.00	57.29	56.27	56.86	1,441,838	-0.24(-0.42%)
Jul 30, 2019	56.06	57.41	56.02	57.10	3,197,379	+2.40(+4.39%)
Jul 29, 2019	54.00	54.84	54.00	54.70	3,001,823	-0.10(-0.18%)
Jul 26, 2019	54.80	54.93	54.59	54.80	1,631,700	+0.25(+0.46%)
Jul 25, 2019	54.50	54.76	54.31	54.55	1,381,376	-0.55(-1.00%)
Jul 24, 2019	54.87	55.21	54.75	55.10	1,114,964	+0.69(+1.27%)
Jul 23, 2019	54.28	54.47	54.03	54.41	730,227	+0.61(+1.13%)
Jul 22, 2019	54.02	54.05	53.68	53.80	965,219	+0.14(+0.26%)
Jul 19, 2019	54.31	54.33	53.65	53.66	400,600	-0.29(-0.54%)
Jul 18, 2019	53.65	54.05	53.41	53.95	836,332	-0.42(-0.77%)
Jul 17, 2019	54.78	54.80	54.17	54.37	1,025,661	+0.38(+0.70%)
Jul 16, 2019	54.17	54.51	53.69	53.99	1,461,405	-1.78(-3.19%)
Jul 15, 2019	56.00	56.05	55.65	55.77	917,672	+0.00(+0.00%)
Jul 12, 2019	55.68	55.99	55.55	55.77	770,100	+0.75(+1.36%)
Jul 11, 2019	54.99	55.21	54.89	55.02	2,796,962	+0.24(+0.44%)
Jul 10, 2019	55.11	55.20	54.67	54.78	833,893	+0.40(+0.74%)
Jul 09, 2019	54.13	54.51	53.90	54.38	1,307,443	-0.28(-0.51%)
Jul 08, 2019	54.90	54.92	54.66	54.66	1,690,989	-0.37(-0.67%)
Jul 05, 2019	54.39	55.11	54.38	55.03	1,468,700	+0.31(+0.57%)
Jul 03, 2019	54.21	54.81	54.19	54.72	784,100	+1.04(+1.94%)
Jul 02, 2019	53.27	53.70	53.13	53.68	1,386,863	-0.03(-0.06%)

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.