Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	52.47	52.68	51.74	51.95	4,137,992	-0.71(-1.35%)
Nov 27, 2019	53.06	53.34	52.22	52.66	4,899,735	-0.17(-0.32%)
Nov 26, 2019	53.55	53.67	52.60	52.83	11,516,827	-0.65(-1.22%)
Nov 25, 2019	53.51	54.02	53.21	53.48	8,002,435	+0.06(+0.11%)
Nov 22, 2019	54.27	54.48	53.34	53.42	2,777,454	-0.75(-1.39%)
Nov 21, 2019	53.17	54.25	53.07	54.18	4,484,244	+1.23(+2.33%)
Nov 20, 2019	52.90	53.25	51.25	52.95	10,037,863	-0.04(-0.08%)
Nov 19, 2019	54.64	54.74	52.88	52.99	5,552,557	-1.85(-3.37%)
Nov 18, 2019	54.81	55.01	54.28	54.84	3,896,342	-0.13(-0.23%)
Nov 15, 2019	55.16	55.48	54.70	54.97	5,260,070	+0.20(+0.37%)
Nov 14, 2019	54.80	55.41	54.52	54.76	5,225,910	+0.17(+0.31%)
Nov 13, 2019	54.63	55.14	54.18	54.59	5,120,670	-0.55(-1.00%)
Nov 12, 2019	56.02	56.28	54.73	55.14	6,494,769	-0.69(-1.23%)
Nov 11, 2019	55.60	56.46	55.28	55.83	2,653,851	-0.44(-0.79%)
Nov 08, 2019	55.97	56.47	55.12	56.27	5,282,196	-0.02(-0.03%)
Nov 07, 2019	55.32	56.78	55.17	56.29	7,038,246	+1.67(+3.06%)
Nov 06, 2019	56.08	56.09	54.44	54.62	5,980,382	-1.84(-3.25%)
Nov 05, 2019	57.97	58.40	56.18	56.45	8,259,984	-1.27(-2.21%)
Nov 04, 2019	56.86	58.20	56.69	57.73	7,229,975	+1.25(+2.21%)
Nov 01, 2019	55.10	56.78	55.00	56.48	8,682,635	+2.14(+3.94%)
Oct 31, 2019	56.59	56.88	52.15	54.34	18,749,626	-1.90(-3.38%)
Oct 30, 2019	58.36	58.53	55.38	56.24	8,087,681	-1.55(-2.69%)
Oct 29, 2019	57.58	59.18	57.45	57.80	8,557,019	+0.37(+0.65%)
Oct 28, 2019	58.02	58.28	57.12	57.42	5,588,694	-0.37(-0.63%)
Oct 25, 2019	56.38	58.20	55.87	57.79	7,353,553	+1.41(+2.50%)
Oct 24, 2019	56.29	56.73	55.57	56.38	5,778,308	+0.41(+0.73%)
Oct 23, 2019	55.31	56.05	55.01	55.97	6,995,474	+0.59(+1.06%)
Oct 22, 2019	55.26	55.98	55.11	55.38	4,094,378	+0.43(+0.79%)
Oct 21, 2019	55.61	56.12	54.95	54.95	5,521,592	-0.40(-0.72%)
Oct 18, 2019	54.29	55.69	54.19	55.35	15,004,393	+0.88(+1.62%)
Oct 17, 2019	53.78	55.58	53.59	54.46	8,296,838	+1.20(+2.25%)
Oct 16, 2019	54.17	54.52	53.20	53.27	5,148,214	-1.16(-2.12%)
Oct 15, 2019	53.49	54.86	52.95	54.42	5,827,485	+0.77(+1.44%)
Oct 14, 2019	53.30	54.15	53.06	53.65	4,491,599	-0.24(-0.44%)
Oct 11, 2019	53.45	54.46	52.92	53.89	9,880,609	+1.27(+2.41%)
Oct 10, 2019	51.66	52.68	51.60	52.62	5,325,394	+1.16(+2.26%)
Oct 09, 2019	51.24	52.01	51.19	51.46	6,468,499	+0.63(+1.24%)
Oct 08, 2019	50.89	51.41	50.61	50.83	5,713,835	-0.49(-0.96%)
Oct 07, 2019	51.83	52.24	51.20	51.32	4,077,466	-0.29(-0.56%)
Oct 04, 2019	51.19	51.82	50.74	51.61	7,284,115	+0.63(+1.23%)
Oct 03, 2019	49.94	51.04	49.49	50.98	5,309,206	+0.68(+1.35%)
Oct 02, 2019	50.58	50.98	49.84	50.30	7,302,229	-1.00(-1.95%)
Oct 01, 2019	52.05	52.37	51.26	51.30	7,430,028	-0.31(-0.61%)
Sep 30, 2019	52.94	52.94	51.42	51.62	10,978,855	-1.42(-2.68%)
Sep 27, 2019	52.17	53.38	51.70	53.04	15,358,054	+1.34(+2.60%)
Sep 26, 2019	50.73	51.90	50.34	51.69	11,190,546	+0.59(+1.15%)
Sep 25, 2019	50.39	51.28	49.32	51.11	20,251,418	+3.97(+8.42%)
Sep 24, 2019	47.35	47.53	46.70	47.14	6,521,971	-0.25(-0.54%)
Sep 23, 2019	46.18	47.85	46.18	47.40	6,430,982	+0.58(+1.23%)
Sep 20, 2019	45.99	47.46	45.98	46.82	9,384,307	+1.00(+2.19%)
Sep 19, 2019	45.98	46.15	45.57	45.81	4,281,934	+0.14(+0.30%)
Sep 18, 2019	45.19	45.71	44.80	45.68	3,829,026	+0.30(+0.66%)
Sep 17, 2019	44.18	45.71	43.59	45.38	7,285,462	+0.85(+1.91%)
Sep 16, 2019	45.58	45.63	43.57	44.53	11,328,947	-0.75(-1.65%)
Sep 13, 2019	45.35	46.04	45.02	45.28	8,682,164	+0.09(+0.19%)
Sep 12, 2019	45.22	45.64	44.64	45.19	8,271,418	-0.78(-1.70%)
Sep 11, 2019	46.73	47.03	45.55	45.98	7,687,231	-0.31(-0.68%)
Sep 10, 2019	45.60	46.79	45.21	46.29	8,155,613	+0.76(+1.68%)
Sep 09, 2019	44.80	45.88	44.80	45.53	6,141,742	+0.94(+2.12%)
Sep 06, 2019	44.66	44.98	43.85	44.58	6,209,952	-0.01(-0.02%)
Sep 05, 2019	43.62	44.98	43.27	44.59	10,371,634	+1.55(+3.59%)
Sep 04, 2019	42.65	43.18	41.86	43.05	5,710,344	+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.