Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	56.32	57.47	56.32	57.07	1,561,897	+0.75(+1.33%)
Sep 27, 2019	56.35	57.08	55.97	56.32	1,506,500	+0.32(+0.57%)
Sep 26, 2019	57.78	57.78	55.40	56.00	2,013,684	-1.78(-3.08%)
Sep 25, 2019	57.27	58.21	57.27	57.78	1,673,451	+0.41(+0.71%)
Sep 24, 2019	59.30	59.41	57.20	57.37	2,345,119	-1.98(-3.34%)
Sep 23, 2019	59.97	60.26	59.33	59.35	1,651,984	-0.69(-1.15%)
Sep 20, 2019	59.91	60.89	59.74	60.04	3,969,900	+0.29(+0.49%)
Sep 19, 2019	61.40	61.92	58.97	59.75	5,053,191	-1.55(-2.53%)
Sep 18, 2019	61.44	61.97	60.97	61.30	1,453,788	-0.35(-0.57%)
Sep 17, 2019	63.20	63.26	61.39	61.65	1,781,194	-1.63(-2.58%)
Sep 16, 2019	61.65	63.49	61.45	63.28	2,963,643	+1.42(+2.30%)
Sep 13, 2019	60.83	62.33	60.72	61.86	3,611,000	+1.56(+2.59%)
Sep 12, 2019	60.00	60.92	58.72	60.30	2,875,828	+0.49(+0.82%)
Sep 11, 2019	60.48	60.77	59.17	59.81	2,026,455	-1.85(-3.00%)
Sep 10, 2019	60.78	61.67	60.33	61.66	2,613,562	+0.49(+0.80%)
Sep 09, 2019	59.52	61.36	59.02	61.17	3,287,015	+1.80(+3.03%)
Sep 06, 2019	57.94	59.59	57.59	59.37	2,169,000	+1.39(+2.40%)
Sep 05, 2019	59.66	59.72	57.89	57.98	2,059,728	-1.17(-1.98%)
Sep 04, 2019	59.50	60.38	59.02	59.15	2,933,179	+0.61(+1.04%)
Sep 03, 2019	56.37	58.61	56.04	58.54	4,177,765	+2.17(+3.85%)
Aug 30, 2019	55.75	56.55	55.58	56.37	4,940,000	+0.86(+1.55%)
Aug 29, 2019	54.87	55.77	54.87	55.51	2,022,399	+1.04(+1.91%)
Aug 28, 2019	53.67	54.61	53.51	54.47	2,331,052	+0.69(+1.28%)
Aug 27, 2019	55.30	55.60	53.76	53.78	2,975,598	-1.27(-2.31%)
Aug 26, 2019	55.02	55.24	54.21	55.05	2,799,208	+0.35(+0.64%)
Aug 23, 2019	55.52	56.12	54.45	54.70	3,886,400	-1.26(-2.25%)
Aug 22, 2019	56.76	56.99	55.76	55.96	4,685,546	-0.62(-1.10%)
Aug 21, 2019	56.46	57.01	56.02	56.58	3,069,459	+0.67(+1.20%)
Aug 20, 2019	57.16	57.16	55.77	55.91	3,900,145	-1.06(-1.86%)
Aug 19, 2019	57.10	57.64	56.51	56.97	8,259,908	-0.85(-1.47%)
Aug 16, 2019	58.00	58.36	57.51	57.82	8,253,700	-0.54(-0.93%)
Aug 15, 2019	58.28	58.83	57.85	58.36	6,606,975	+0.19(+0.33%)
Aug 14, 2019	58.80	59.26	58.00	58.17	7,590,429	-1.22(-2.05%)
Aug 13, 2019	58.80	60.00	58.70	59.39	5,004,311	+0.37(+0.63%)
Aug 12, 2019	59.47	59.93	58.77	59.02	4,883,798	-0.67(-1.12%)
Aug 09, 2019	59.80	60.14	59.41	59.69	2,308,000	-0.10(-0.17%)
Aug 08, 2019	60.00	60.30	59.49	59.79	2,923,996	+0.04(+0.07%)
Aug 07, 2019	58.15	59.79	58.03	59.75	4,517,235	+0.79(+1.34%)
Aug 06, 2019	59.10	59.50	57.84	58.96	2,979,869	+0.33(+0.56%)
Aug 05, 2019	59.10	59.90	57.90	58.63	3,716,089	-1.47(-2.45%)
Aug 02, 2019	60.43	61.20	59.86	60.10	5,380,000	+0.76(+1.28%)
Aug 01, 2019	59.85	60.60	59.06	59.34	4,593,369	-0.51(-0.85%)
Jul 31, 2019	60.26	60.44	59.52	59.85	2,704,491	-0.25(-0.42%)
Jul 30, 2019	59.24	60.51	58.85	60.10	2,827,052	+0.44(+0.74%)
Jul 29, 2019	59.40	60.00	59.26	59.66	3,052,694	+0.26(+0.44%)
Jul 26, 2019	58.59	59.72	58.47	59.40	2,103,000	+0.47(+0.80%)
Jul 25, 2019	59.16	59.49	58.73	58.93	2,791,930	-0.63(-1.06%)
Jul 24, 2019	59.19	59.91	58.85	59.56	2,732,022	+0.26(+0.44%)
Jul 23, 2019	59.09	59.43	58.50	59.30	4,015,406	+0.50(+0.85%)
Jul 22, 2019	59.31	59.89	58.40	58.80	5,914,659	+2.75(+4.91%)
Jul 19, 2019	56.70	56.75	55.98	56.05	1,104,700	-0.69(-1.22%)
Jul 18, 2019	56.46	57.17	56.21	56.74	1,530,430	+0.09(+0.16%)
Jul 17, 2019	55.90	57.39	55.55	56.65	1,280,047	-1.05(-1.82%)
Jul 16, 2019	56.95	58.44	56.93	57.70	1,625,444	+0.75(+1.32%)
Jul 15, 2019	56.90	57.52	56.14	56.95	2,009,312	+0.05(+0.09%)
Jul 12, 2019	56.41	57.32	56.02	56.90	2,171,200	+0.49(+0.87%)
Jul 11, 2019	55.69	56.70	55.25	56.41	2,915,693	+1.76(+3.22%)
Jul 10, 2019	52.74	55.19	52.29	54.65	3,384,217	+2.10(+4.00%)
Jul 09, 2019	52.56	52.85	50.68	52.55	6,671,549	-2.96(-5.33%)
Jul 08, 2019	57.82	58.08	55.45	55.51	2,289,399	-2.76(-4.74%)
Jul 05, 2019	57.16	58.43	56.88	58.27	1,103,000	+0.87(+1.52%)
Jul 03, 2019	57.14	57.65	56.74	57.40	965,000	+0.66(+1.16%)
Jul 02, 2019	56.00	57.12	55.81	56.74	1,501,362	+0.65(+1.16%)

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.