Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	53.31	53.50	53.19	53.27	70,915	-0.45(-0.85%)
Nov 27, 2019	53.51	53.81	53.41	53.73	290,197	+0.80(+1.51%)
Nov 26, 2019	53.09	53.11	52.76	52.93	124,200	-0.37(-0.70%)
Nov 25, 2019	53.10	53.33	52.97	53.30	207,043	+1.12(+2.15%)
Nov 22, 2019	52.14	52.36	51.97	52.17	96,208	+0.50(+0.98%)
Nov 21, 2019	51.90	51.91	51.44	51.67	97,711	+0.17(+0.32%)
Nov 20, 2019	51.98	52.03	51.51	51.51	216,956	-0.73(-1.39%)
Nov 19, 2019	52.59	52.62	52.17	52.23	88,963	+0.02(+0.03%)
Nov 18, 2019	52.55	52.56	52.05	52.22	119,479	-0.53(-1.00%)
Nov 15, 2019	52.85	52.87	52.55	52.74	98,749	-0.01(-0.02%)
Nov 14, 2019	52.93	52.96	52.50	52.75	113,318	-0.04(-0.08%)
Nov 13, 2019	53.33	53.42	52.69	52.79	145,769	-0.85(-1.59%)
Nov 12, 2019	53.40	53.82	53.40	53.65	132,086	+0.66(+1.25%)
Nov 11, 2019	53.40	53.74	52.31	52.98	297,852	-0.46(-0.87%)
Nov 08, 2019	53.12	53.46	52.98	53.45	251,229	+0.13(+0.25%)
Nov 07, 2019	53.28	53.47	53.20	53.32	127,076	+0.83(+1.57%)
Nov 06, 2019	52.88	52.89	52.38	52.49	208,523	-0.24(-0.45%)
Nov 05, 2019	52.74	52.84	52.60	52.73	97,199	+0.37(+0.71%)
Nov 04, 2019	52.32	52.49	52.19	52.36	101,178	+0.74(+1.44%)
Nov 01, 2019	51.75	51.94	51.56	51.61	95,602	+0.02(+0.03%)
Oct 31, 2019	51.51	51.60	51.19	51.60	163,087	-0.42(-0.81%)
Oct 30, 2019	52.17	52.17	51.55	52.02	109,898	-0.31(-0.60%)
Oct 29, 2019	52.12	52.68	52.11	52.33	201,314	+0.65(+1.26%)
Oct 28, 2019	50.99	51.98	50.96	51.68	151,332	+0.21(+0.40%)
Oct 25, 2019	51.85	51.91	51.27	51.47	259,459	+2.51(+5.13%)
Oct 24, 2019	49.08	49.19	48.53	48.96	148,614	-0.40(-0.82%)
Oct 23, 2019	49.07	49.37	49.02	49.37	253,459	+0.31(+0.64%)
Oct 22, 2019	48.86	49.41	48.80	49.05	274,065	+0.14(+0.29%)
Oct 21, 2019	48.84	48.94	48.60	48.91	172,989	-0.19(-0.39%)
Oct 18, 2019	48.75	49.12	48.74	49.10	445,582	+0.04(+0.08%)
Oct 17, 2019	49.18	49.23	48.80	49.06	145,079	-0.20(-0.40%)
Oct 16, 2019	49.58	49.80	49.12	49.26	201,903	-0.71(-1.42%)
Oct 15, 2019	49.81	50.58	49.47	49.97	196,413	+0.41(+0.82%)
Oct 14, 2019	49.32	49.79	49.22	49.56	196,476	+0.91(+1.87%)
Oct 11, 2019	48.40	48.84	48.26	48.65	284,025	+1.16(+2.44%)
Oct 10, 2019	48.64	49.14	47.43	47.50	379,939	-1.15(-2.36%)
Oct 09, 2019	48.88	48.88	48.57	48.65	115,961	+0.36(+0.74%)
Oct 08, 2019	48.38	48.60	48.19	48.29	137,261	-0.93(-1.90%)
Oct 07, 2019	49.08	49.51	48.99	49.22	112,988	-0.31(-0.63%)
Oct 04, 2019	49.27	49.58	48.99	49.54	151,028	+0.56(+1.15%)
Oct 03, 2019	48.93	49.20	48.51	48.98	191,505	+0.21(+0.44%)
Oct 02, 2019	48.87	48.90	48.54	48.76	176,888	-1.12(-2.25%)
Oct 01, 2019	50.55	50.71	49.66	49.88	194,042	-0.65(-1.28%)
Sep 30, 2019	50.52	50.88	50.40	50.53	141,914	+1.03(+2.07%)
Sep 27, 2019	49.67	49.76	49.25	49.51	110,983	+0.13(+0.26%)
Sep 26, 2019	49.45	49.57	49.08	49.38	133,000	+0.41(+0.84%)
Sep 25, 2019	48.75	49.13	48.46	48.96	207,870	-0.69(-1.38%)
Sep 24, 2019	50.16	50.16	49.49	49.65	129,258	-0.37(-0.74%)
Sep 23, 2019	50.24	50.24	49.79	50.02	131,339	-0.50(-0.99%)
Sep 20, 2019	51.57	51.62	50.51	50.52	155,574	-0.16(-0.32%)
Sep 19, 2019	50.93	50.96	50.62	50.68	146,410	-0.09(-0.17%)
Sep 18, 2019	50.45	50.92	50.39	50.77	134,983	+0.09(+0.18%)
Sep 17, 2019	50.08	50.69	50.08	50.68	149,136	-0.25(-0.49%)
Sep 16, 2019	51.27	51.39	50.85	50.93	154,337	-1.11(-2.14%)
Sep 13, 2019	51.75	52.27	51.74	52.05	150,000	+0.95(+1.86%)
Sep 12, 2019	51.20	51.27	50.69	51.10	151,992	-0.77(-1.48%)
Sep 11, 2019	51.78	51.97	51.51	51.86	257,799	+0.73(+1.42%)
Sep 10, 2019	50.73	51.14	50.34	51.14	151,422	+1.30(+2.61%)
Sep 09, 2019	49.36	49.87	49.21	49.84	107,869	+0.98(+2.02%)
Sep 06, 2019	48.79	49.05	48.72	48.85	100,702	+0.44(+0.92%)
Sep 05, 2019	48.29	48.50	48.19	48.41	144,601	+0.36(+0.74%)
Sep 04, 2019	47.65	48.06	47.53	48.05	197,066	+0.72(+1.52%)

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.