Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	52.47	52.69	51.74	51.96	4,137,493	-0.71(-1.35%)
Nov 27, 2019	53.06	53.35	52.22	52.67	4,899,144	-0.17(-0.32%)
Nov 26, 2019	53.56	53.68	52.61	52.84	11,515,440	-0.65(-1.22%)
Nov 25, 2019	53.52	54.03	53.22	53.49	8,001,471	+0.06(+0.11%)
Nov 22, 2019	54.28	54.49	53.34	53.43	2,777,119	-0.75(-1.39%)
Nov 21, 2019	53.17	54.25	53.07	54.19	4,483,704	+1.23(+2.33%)
Nov 20, 2019	52.91	53.25	51.26	52.95	10,036,654	-0.04(-0.08%)
Nov 19, 2019	54.65	54.74	52.88	52.99	5,551,888	-1.85(-3.37%)
Nov 18, 2019	54.82	55.02	54.28	54.85	3,895,873	-0.13(-0.23%)
Nov 15, 2019	55.17	55.48	54.71	54.97	5,259,436	+0.20(+0.37%)
Nov 14, 2019	54.80	55.41	54.52	54.77	5,225,280	+0.17(+0.31%)
Nov 13, 2019	54.64	55.15	54.18	54.60	5,120,053	-0.55(-1.00%)
Nov 12, 2019	56.03	56.29	54.73	55.15	6,493,986	-0.69(-1.23%)
Nov 11, 2019	55.61	56.47	55.29	55.84	2,653,531	-0.44(-0.79%)
Nov 08, 2019	55.98	56.48	55.13	56.28	5,281,559	-0.02(-0.03%)
Nov 07, 2019	55.33	56.78	55.18	56.30	7,037,398	+1.67(+3.06%)
Nov 06, 2019	56.09	56.09	54.45	54.62	5,979,661	-1.84(-3.25%)
Nov 05, 2019	57.97	58.41	56.19	56.46	8,258,988	-1.27(-2.21%)
Nov 04, 2019	56.87	58.21	56.70	57.73	7,229,104	+1.25(+2.21%)
Nov 01, 2019	55.11	56.79	55.01	56.49	8,681,588	+2.14(+3.94%)
Oct 31, 2019	56.60	56.88	52.16	54.34	18,747,366	-1.90(-3.38%)
Oct 30, 2019	58.37	58.54	55.39	56.25	8,086,706	-1.56(-2.69%)
Oct 29, 2019	57.59	59.19	57.45	57.80	8,555,987	+0.37(+0.65%)
Oct 28, 2019	58.03	58.29	57.12	57.43	5,588,020	-0.37(-0.63%)
Oct 25, 2019	56.38	58.21	55.87	57.79	7,352,666	+1.41(+2.50%)
Oct 24, 2019	56.30	56.74	55.58	56.38	5,777,612	+0.41(+0.73%)
Oct 23, 2019	55.31	56.05	55.02	55.98	6,994,631	+0.59(+1.06%)
Oct 22, 2019	55.27	55.98	55.12	55.39	4,093,885	+0.43(+0.79%)
Oct 21, 2019	55.62	56.13	54.96	54.96	5,520,926	-0.40(-0.72%)
Oct 18, 2019	54.30	55.70	54.20	55.36	15,002,584	+0.88(+1.62%)
Oct 17, 2019	53.78	55.58	53.60	54.47	8,295,838	+1.20(+2.25%)
Oct 16, 2019	54.17	54.52	53.21	53.27	5,147,594	-1.16(-2.12%)
Oct 15, 2019	53.49	54.86	52.96	54.43	5,826,783	+0.77(+1.44%)
Oct 14, 2019	53.31	54.16	53.07	53.66	4,491,057	-0.24(-0.44%)
Oct 11, 2019	53.46	54.47	52.93	53.89	9,879,418	+1.27(+2.41%)
Oct 10, 2019	51.67	52.69	51.61	52.63	5,324,752	+1.16(+2.26%)
Oct 09, 2019	51.24	52.02	51.19	51.46	6,467,719	+0.63(+1.24%)
Oct 08, 2019	50.89	51.41	50.61	50.83	5,713,146	-0.49(-0.96%)
Oct 07, 2019	51.84	52.24	51.21	51.33	4,076,975	-0.29(-0.56%)
Oct 04, 2019	51.20	51.83	50.75	51.62	7,283,237	+0.63(+1.23%)
Oct 03, 2019	49.95	51.05	49.49	50.99	5,308,566	+0.68(+1.35%)
Oct 02, 2019	50.59	50.99	49.85	50.31	7,301,349	-1.00(-1.95%)
Oct 01, 2019	52.06	52.37	51.27	51.31	7,429,133	-0.31(-0.61%)
Sep 30, 2019	52.94	52.94	51.43	51.62	10,977,532	-1.42(-2.68%)
Sep 27, 2019	52.18	53.38	51.71	53.04	15,356,202	+1.34(+2.60%)
Sep 26, 2019	50.73	51.91	50.35	51.70	11,189,196	+0.59(+1.15%)
Sep 25, 2019	50.40	51.28	49.33	51.11	20,248,976	+3.97(+8.42%)
Sep 24, 2019	47.36	47.54	46.70	47.15	6,521,185	-0.25(-0.54%)
Sep 23, 2019	46.19	47.85	46.19	47.40	6,430,207	+0.58(+1.23%)
Sep 20, 2019	46.00	47.47	45.99	46.82	9,383,176	+1.00(+2.19%)
Sep 19, 2019	45.98	46.15	45.57	45.82	4,281,418	+0.14(+0.30%)
Sep 18, 2019	45.20	45.72	44.81	45.68	3,828,564	+0.30(+0.66%)
Sep 17, 2019	44.18	45.72	43.59	45.39	7,284,583	+0.85(+1.91%)
Sep 16, 2019	45.58	45.63	43.58	44.54	11,327,581	-0.75(-1.65%)
Sep 13, 2019	45.35	46.05	45.02	45.29	8,681,117	+0.08(+0.19%)
Sep 12, 2019	45.23	45.64	44.65	45.20	8,270,421	-0.78(-1.70%)
Sep 11, 2019	46.74	47.04	45.55	45.98	7,686,304	-0.31(-0.68%)
Sep 10, 2019	45.61	46.80	45.22	46.30	8,154,630	+0.76(+1.68%)
Sep 09, 2019	44.80	45.89	44.80	45.53	6,141,001	+0.94(+2.12%)
Sep 06, 2019	44.66	44.99	43.86	44.59	6,209,203	-0.01(-0.02%)
Sep 05, 2019	43.63	44.99	43.28	44.60	10,370,383	+1.55(+3.59%)
Sep 04, 2019	42.66	43.19	41.86	43.05	5,709,656	+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.