Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	54.20	55.12	53.63	54.17	4,000	-0.11(-0.20%)
Nov 27, 2019	53.96	54.28	53.25	54.28	9,100	+0.57(+1.06%)
Nov 26, 2019	54.35	55.19	52.88	53.71	15,118	-0.63(-1.16%)
Nov 25, 2019	54.27	55.48	54.10	54.34	20,981	+0.50(+0.93%)
Nov 22, 2019	52.74	54.61	52.74	53.84	13,000	+1.59(+3.04%)
Nov 21, 2019	52.05	52.72	51.89	52.25	11,895	+0.10(+0.19%)
Nov 20, 2019	51.06	52.40	51.06	52.15	17,045	-0.65(-1.23%)
Nov 19, 2019	50.81	52.80	50.79	52.80	13,726	+2.04(+4.02%)
Nov 18, 2019	49.60	50.80	49.13	50.76	7,568	+1.78(+3.63%)
Nov 15, 2019	49.98	50.09	48.91	48.98	4,800	-0.52(-1.05%)
Nov 14, 2019	49.31	50.00	49.15	49.50	5,380	+0.01(+0.02%)
Nov 13, 2019	49.33	49.73	49.05	49.49	7,742	+0.19(+0.39%)
Nov 12, 2019	50.00	50.38	49.30	49.30	13,091	-0.35(-0.70%)
Nov 11, 2019	49.07	50.00	48.84	49.65	4,075	+0.39(+0.79%)
Nov 08, 2019	49.04	49.26	48.95	49.26	5,500	-0.13(-0.26%)
Nov 07, 2019	49.24	49.39	49.21	49.39	6,035	+0.84(+1.73%)
Nov 06, 2019	49.15	49.15	48.55	48.55	5,205	-0.60(-1.22%)
Nov 05, 2019	48.84	49.39	48.84	49.15	4,057	+0.59(+1.21%)
Nov 04, 2019	48.41	48.90	48.30	48.56	3,995	+0.51(+1.06%)
Nov 01, 2019	47.69	48.35	47.25	48.05	4,600	+1.02(+2.17%)
Oct 31, 2019	47.35	47.35	46.65	47.03	5,839	-0.52(-1.09%)
Oct 30, 2019	47.03	47.60	46.63	47.55	7,330	-0.19(-0.40%)
Oct 29, 2019	47.71	48.00	47.19	47.74	4,831	-0.26(-0.54%)
Oct 28, 2019	47.00	48.00	47.00	48.00	8,141	+1.00(+2.13%)
Oct 25, 2019	46.57	47.00	46.40	47.00	3,400	+0.74(+1.60%)
Oct 24, 2019	47.20	47.20	46.24	46.26	5,666	-0.54(-1.15%)
Oct 23, 2019	46.79	46.98	46.29	46.80	8,692	+0.00(+0.00%)
Oct 22, 2019	46.70	47.18	46.32	46.80	6,783	+0.11(+0.24%)
Oct 21, 2019	46.30	46.93	46.30	46.69	9,700	+0.93(+2.03%)
Oct 18, 2019	45.63	46.30	45.52	45.76	5,700	-0.20(-0.44%)
Oct 17, 2019	45.83	46.14	45.14	45.96	8,126	+0.45(+0.99%)
Oct 16, 2019	45.44	46.02	44.95	45.51	11,943	-0.21(-0.46%)
Oct 15, 2019	45.43	45.88	45.19	45.72	7,343	+0.50(+1.11%)
Oct 14, 2019	45.20	46.28	44.91	45.22	20,563	-1.37(-2.94%)
Oct 11, 2019	45.44	47.39	45.44	46.59	9,900	+1.60(+3.56%)
Oct 10, 2019	45.10	45.18	44.91	44.99	5,747	+0.19(+0.42%)
Oct 09, 2019	44.84	45.65	44.62	44.80	9,539	-0.02(-0.04%)
Oct 08, 2019	45.05	45.05	44.39	44.82	4,938	-0.33(-0.73%)
Oct 07, 2019	44.00	45.80	43.77	45.15	10,452	+1.17(+2.66%)
Oct 04, 2019	44.50	44.78	43.26	43.98	18,600	-0.27(-0.61%)
Oct 03, 2019	44.44	44.85	43.75	44.25	7,706	-0.32(-0.72%)
Oct 02, 2019	44.12	44.67	43.26	44.57	19,010	+0.05(+0.11%)
Oct 01, 2019	45.84	46.20	44.40	44.52	8,191	-1.04(-2.28%)
Sep 30, 2019	45.87	46.10	45.33	45.56	17,647	-0.01(-0.02%)
Sep 27, 2019	46.45	46.52	45.43	45.57	14,500	-0.41(-0.89%)
Sep 26, 2019	46.27	46.94	45.98	45.98	7,324	-0.22(-0.48%)
Sep 25, 2019	45.20	46.41	45.20	46.20	14,283	+0.39(+0.85%)
Sep 24, 2019	45.52	46.21	45.07	45.81	9,923	+0.68(+1.51%)
Sep 23, 2019	46.94	46.94	44.90	45.13	15,815	-1.81(-3.86%)
Sep 20, 2019	48.77	48.77	46.66	46.94	40,200	-1.82(-3.73%)
Sep 19, 2019	48.50	49.18	47.99	48.76	31,503	+0.55(+1.14%)
Sep 18, 2019	47.82	48.21	47.25	48.21	34,000	+0.77(+1.62%)
Sep 17, 2019	46.31	47.80	46.29	47.44	30,541	+0.99(+2.13%)
Sep 16, 2019	46.14	46.99	45.36	46.45	12,037	-0.21(-0.45%)
Sep 13, 2019	46.56	47.71	46.02	46.66	15,200	+0.66(+1.43%)
Sep 12, 2019	45.58	47.02	44.75	46.00	23,985	-0.61(-1.31%)
Sep 11, 2019	45.28	47.01	44.77	46.61	21,367	+1.48(+3.28%)
Sep 10, 2019	43.85	45.38	43.16	45.13	21,565	+1.31(+2.99%)
Sep 09, 2019	42.11	44.07	42.04	43.82	22,499	+1.63(+3.86%)
Sep 06, 2019	42.30	42.95	41.50	42.19	18,800	-0.25(-0.59%)
Sep 05, 2019	41.48	42.44	40.76	42.44	15,421	+0.97(+2.34%)
Sep 04, 2019	40.44	41.47	39.33	41.47	28,420	+1.92(+4.85%)

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.