Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	52.44	52.77	52.44	52.73	103,637	+0.39(+0.75%)
Sep 27, 2019	52.76	52.76	52.18	52.34	188,417	-0.21(-0.40%)
Sep 26, 2019	53.01	53.01	52.36	52.55	46,081	-0.42(-0.80%)
Sep 25, 2019	52.63	53.03	52.49	52.97	53,400	+0.36(+0.69%)
Sep 24, 2019	53.32	53.42	52.53	52.61	278,804	-0.50(-0.95%)
Sep 23, 2019	52.87	53.22	52.87	53.11	67,493	+0.07(+0.14%)
Sep 20, 2019	53.63	53.66	53.04	53.04	76,903	-0.58(-1.08%)
Sep 19, 2019	54.01	54.01	53.57	53.61	58,558	-0.32(-0.60%)
Sep 18, 2019	53.90	53.96	53.48	53.93	64,016	-0.07(-0.12%)
Sep 17, 2019	53.67	54.00	53.60	54.00	90,167	+0.30(+0.56%)
Sep 16, 2019	54.00	54.00	53.63	53.70	57,107	-0.59(-1.08%)
Sep 13, 2019	54.38	54.53	54.28	54.29	227,817	+0.03(+0.05%)
Sep 12, 2019	54.31	54.55	54.16	54.26	574,595	+0.19(+0.34%)
Sep 11, 2019	53.93	54.14	53.76	54.07	84,135	+0.12(+0.23%)
Sep 10, 2019	53.94	53.95	53.70	53.95	83,155	-0.18(-0.33%)
Sep 09, 2019	54.15	54.22	53.91	54.13	71,288	+0.18(+0.33%)
Sep 06, 2019	53.95	54.08	53.86	53.95	54,576	+0.15(+0.27%)
Sep 05, 2019	53.56	53.89	53.56	53.80	114,367	+0.71(+1.33%)
Sep 04, 2019	52.81	53.13	52.62	53.10	173,467	+0.59(+1.13%)
Sep 03, 2019	52.56	52.70	52.32	52.51	131,158	-0.36(-0.68%)
Aug 30, 2019	53.22	53.33	52.73	52.87	151,326	-0.17(-0.33%)
Aug 29, 2019	52.85	53.18	52.74	53.04	59,319	+0.70(+1.33%)
Aug 28, 2019	51.71	52.35	51.65	52.34	62,544	+0.52(+1.00%)
Aug 27, 2019	52.17	52.17	51.71	51.82	73,972	-0.02(-0.03%)
Aug 26, 2019	51.75	51.97	51.49	51.84	60,878	+0.49(+0.96%)
Aug 23, 2019	52.32	52.53	51.14	51.34	160,422	-1.26(-2.40%)
Aug 22, 2019	52.69	52.80	52.33	52.61	115,711	+0.08(+0.16%)
Aug 21, 2019	52.57	52.57	52.38	52.53	126,312	+0.60(+1.15%)
Aug 20, 2019	51.98	52.20	51.88	51.93	41,428	-0.10(-0.20%)
Aug 19, 2019	52.10	52.25	52.00	52.03	51,219	+0.53(+1.04%)
Aug 16, 2019	51.15	51.56	51.15	51.50	119,076	+0.66(+1.29%)
Aug 15, 2019	51.01	51.01	50.41	50.84	93,892	+0.16(+0.31%)
Aug 14, 2019	51.46	51.47	50.65	50.68	78,305	-1.53(-2.92%)
Aug 13, 2019	51.35	52.59	51.32	52.21	92,205	+0.70(+1.35%)
Aug 12, 2019	51.88	51.88	51.32	51.51	56,106	-0.71(-1.35%)
Aug 09, 2019	52.38	52.50	51.92	52.22	129,413	-0.33(-0.63%)
Aug 08, 2019	51.99	52.55	51.93	52.55	233,837	+0.98(+1.89%)
Aug 07, 2019	50.98	51.62	50.60	51.57	147,845	-0.07(-0.13%)
Aug 06, 2019	51.24	51.70	50.94	51.64	129,748	+0.70(+1.37%)
Aug 05, 2019	51.57	51.57	50.63	50.94	432,265	-1.40(-2.68%)
Aug 02, 2019	52.52	52.57	52.08	52.34	174,480	-0.34(-0.65%)
Aug 01, 2019	53.26	53.80	52.57	52.69	190,952	-0.50(-0.95%)
Jul 31, 2019	53.79	53.79	52.72	53.19	126,936	-0.70(-1.29%)
Jul 30, 2019	53.88	54.00	53.83	53.89	82,828	-0.29(-0.54%)
Jul 29, 2019	54.35	54.35	54.10	54.18	43,388	-0.26(-0.47%)
Jul 26, 2019	54.08	54.45	54.07	54.44	129,413	+0.42(+0.77%)
Jul 25, 2019	54.03	54.19	53.98	54.02	312,374	-0.13(-0.24%)
Jul 24, 2019	53.68	54.18	53.68	54.15	146,588	+0.38(+0.71%)
Jul 23, 2019	53.78	53.80	53.48	53.77	106,916	+0.21(+0.38%)
Jul 22, 2019	53.73	53.75	53.48	53.56	222,533	-0.08(-0.16%)
Jul 19, 2019	54.35	54.35	53.62	53.65	69,874	-0.49(-0.90%)
Jul 18, 2019	54.00	54.14	53.76	54.14	74,865	-0.27(-0.49%)
Jul 17, 2019	54.87	54.87	54.39	54.40	72,206	-0.45(-0.83%)
Jul 16, 2019	54.85	54.97	54.74	54.86	146,650	-0.01(-0.01%)
Jul 15, 2019	54.94	54.94	54.66	54.87	112,945	+0.07(+0.13%)
Jul 12, 2019	54.44	54.80	54.44	54.80	94,682	+0.47(+0.86%)
Jul 11, 2019	54.25	54.46	54.20	54.33	131,265	+0.23(+0.42%)
Jul 10, 2019	54.11	54.16	53.79	54.10	132,973	+0.22(+0.42%)
Jul 09, 2019	53.59	53.91	53.59	53.88	75,981	+0.12(+0.22%)
Jul 08, 2019	53.78	53.86	53.66	53.76	247,700	-0.13(-0.24%)
Jul 05, 2019	53.60	53.95	53.49	53.89	156,701	+0.09(+0.17%)
Jul 03, 2019	53.42	53.83	53.42	53.80	1,076,652	+0.43(+0.80%)
Jul 02, 2019	53.12	53.37	53.05	53.37	170,465	+0.28(+0.52%)

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.