Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	52.71	52.93	51.98	52.20	4,118,430	-0.71(-1.35%)
Nov 27, 2019	53.31	53.59	52.47	52.91	4,876,571	-0.17(-0.32%)
Nov 26, 2019	53.81	53.93	52.85	53.08	11,462,382	-0.65(-1.22%)
Nov 25, 2019	53.76	54.28	53.46	53.74	7,964,604	+0.06(+0.11%)
Nov 22, 2019	54.53	54.74	53.59	53.68	2,764,323	-0.76(-1.39%)
Nov 21, 2019	53.42	54.51	53.32	54.44	4,463,045	+1.24(+2.33%)
Nov 20, 2019	53.15	53.50	51.49	53.20	9,990,409	-0.04(-0.08%)
Nov 19, 2019	54.90	55.00	53.13	53.24	5,526,308	-1.86(-3.37%)
Nov 18, 2019	55.07	55.27	54.54	55.10	3,877,922	-0.13(-0.23%)
Nov 15, 2019	55.42	55.74	54.96	55.23	5,235,203	+0.20(+0.37%)
Nov 14, 2019	55.06	55.67	54.77	55.02	5,201,204	+0.17(+0.31%)
Nov 13, 2019	54.89	55.41	54.43	54.85	5,096,462	-0.55(-1.00%)
Nov 12, 2019	56.29	56.55	54.99	55.41	6,464,065	-0.69(-1.23%)
Nov 11, 2019	55.87	56.73	55.54	56.10	2,641,304	-0.44(-0.79%)
Nov 08, 2019	56.23	56.74	55.38	56.54	5,257,224	-0.02(-0.03%)
Nov 07, 2019	55.59	57.05	55.43	56.56	7,004,973	+1.68(+3.06%)
Nov 06, 2019	56.35	56.35	54.70	54.88	5,952,109	-1.84(-3.25%)
Nov 05, 2019	58.24	58.68	56.45	56.72	8,220,934	-1.28(-2.21%)
Nov 04, 2019	57.13	58.48	56.96	58.00	7,195,795	+1.26(+2.21%)
Nov 01, 2019	55.36	57.05	55.26	56.75	8,641,587	+2.15(+3.94%)
Oct 31, 2019	56.86	57.15	52.40	54.60	18,660,988	-1.91(-3.38%)
Oct 30, 2019	58.64	58.81	55.65	56.51	8,049,446	-1.56(-2.69%)
Oct 29, 2019	57.86	59.46	57.72	58.07	8,516,565	+0.38(+0.65%)
Oct 28, 2019	58.30	58.56	57.39	57.69	5,562,273	-0.37(-0.63%)
Oct 25, 2019	56.64	58.48	56.13	58.06	7,318,789	+1.42(+2.50%)
Oct 24, 2019	56.56	57.00	55.83	56.64	5,750,991	+0.41(+0.73%)
Oct 23, 2019	55.57	56.31	55.27	56.23	6,962,403	+0.59(+1.06%)
Oct 22, 2019	55.53	56.24	55.37	55.65	4,075,022	+0.44(+0.79%)
Oct 21, 2019	55.88	56.39	55.21	55.21	5,495,488	-0.40(-0.72%)
Oct 18, 2019	54.55	55.95	54.45	55.61	14,933,459	+0.89(+1.62%)
Oct 17, 2019	54.03	55.84	53.85	54.72	8,257,615	+1.20(+2.25%)
Oct 16, 2019	54.42	54.77	53.45	53.52	5,123,876	-1.16(-2.12%)
Oct 15, 2019	53.74	55.12	53.20	54.68	5,799,936	+0.78(+1.44%)
Oct 14, 2019	53.55	54.41	53.31	53.90	4,470,365	-0.24(-0.44%)
Oct 11, 2019	53.71	54.72	53.17	54.14	9,833,898	+1.27(+2.41%)
Oct 10, 2019	51.91	52.93	51.85	52.87	5,300,218	+1.17(+2.26%)
Oct 09, 2019	51.48	52.26	51.43	51.70	6,437,918	+0.63(+1.24%)
Oct 08, 2019	51.13	51.65	50.85	51.07	5,686,822	-0.50(-0.96%)
Oct 07, 2019	52.08	52.49	51.45	51.56	4,058,190	-0.29(-0.56%)
Oct 04, 2019	51.44	52.07	50.98	51.85	7,249,679	+0.63(+1.23%)
Oct 03, 2019	50.18	51.28	49.72	51.22	5,284,106	+0.68(+1.35%)
Oct 02, 2019	50.82	51.22	50.08	50.54	7,267,708	-1.01(-1.95%)
Oct 01, 2019	52.30	52.61	51.51	51.55	7,394,903	-0.32(-0.61%)
Sep 30, 2019	53.19	53.19	51.66	51.86	10,926,952	-1.43(-2.68%)
Sep 27, 2019	52.42	53.63	51.95	53.29	15,285,448	+1.35(+2.60%)
Sep 26, 2019	50.97	52.15	50.58	51.94	11,137,642	+0.59(+1.15%)
Sep 25, 2019	50.63	51.52	49.56	51.35	20,155,678	+3.99(+8.42%)
Sep 24, 2019	47.58	47.76	46.92	47.36	6,491,138	-0.26(-0.54%)
Sep 23, 2019	46.40	48.07	46.40	47.62	6,400,579	+0.58(+1.23%)
Sep 20, 2019	46.21	47.69	46.20	47.04	9,339,942	+1.01(+2.19%)
Sep 19, 2019	46.19	46.37	45.78	46.03	4,261,691	+0.14(+0.30%)
Sep 18, 2019	45.41	45.93	45.02	45.90	3,810,924	+0.30(+0.66%)
Sep 17, 2019	44.38	45.93	43.80	45.60	7,251,019	+0.85(+1.91%)
Sep 16, 2019	45.79	45.84	43.78	44.74	11,275,388	-0.75(-1.65%)
Sep 13, 2019	45.56	46.26	45.23	45.49	8,641,119	+0.09(+0.19%)
Sep 12, 2019	45.44	45.85	44.85	45.41	8,232,315	-0.79(-1.70%)
Sep 11, 2019	46.95	47.25	45.76	46.19	7,650,889	-0.32(-0.68%)
Sep 10, 2019	45.82	47.01	45.43	46.51	8,117,057	+0.77(+1.68%)
Sep 09, 2019	45.01	46.10	45.01	45.74	6,112,707	+0.95(+2.12%)
Sep 06, 2019	44.87	45.20	44.06	44.79	6,180,594	-0.01(-0.02%)
Sep 05, 2019	43.83	45.20	43.48	44.80	10,322,601	+1.55(+3.59%)
Sep 04, 2019	42.86	43.39	42.05	43.25	5,683,348	+0.87(+2.05%)

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.