Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	64.91	65.53	64.69	65.42	5,136,028	+0.20(+0.31%)
Nov 27, 2019	65.27	65.67	64.86	65.22	9,003,698	-0.12(-0.19%)
Nov 26, 2019	66.71	66.74	64.87	65.34	11,654,588	-1.22(-1.83%)
Nov 25, 2019	65.62	66.94	65.62	66.55	10,133,875	+1.10(+1.69%)
Nov 22, 2019	65.42	65.79	65.26	65.45	6,215,910	+0.32(+0.49%)
Nov 21, 2019	65.07	65.42	64.45	65.13	4,989,496	+0.02(+0.03%)
Nov 20, 2019	65.40	65.61	64.61	65.11	8,006,372	-0.37(-0.57%)
Nov 19, 2019	65.42	65.59	64.71	65.48	7,967,019	+0.22(+0.33%)
Nov 18, 2019	64.44	65.29	64.41	65.27	9,739,519	+0.70(+1.09%)
Nov 15, 2019	63.74	64.65	63.43	64.56	10,088,988	+1.17(+1.85%)
Nov 14, 2019	63.24	63.66	63.12	63.39	4,640,259	+0.10(+0.16%)
Nov 13, 2019	62.43	63.69	62.32	63.29	5,953,244	+0.41(+0.65%)
Nov 12, 2019	62.18	62.98	61.70	62.88	5,788,171	+0.54(+0.86%)
Nov 11, 2019	62.56	63.23	62.20	62.34	5,819,626	-0.64(-1.02%)
Nov 08, 2019	62.40	63.43	62.20	62.98	10,640,263	+0.60(+0.96%)
Nov 07, 2019	62.52	62.65	61.86	62.38	13,454,612	+0.74(+1.20%)
Nov 06, 2019	60.34	61.65	60.23	61.64	25,726,088	+3.14(+5.36%)
Nov 05, 2019	59.31	59.66	58.34	58.51	17,912,344	-0.63(-1.06%)
Nov 04, 2019	59.07	59.45	58.65	59.13	10,148,963	+0.70(+1.19%)
Nov 01, 2019	58.11	58.74	57.98	58.44	7,816,690	+0.74(+1.28%)
Oct 31, 2019	58.05	58.31	57.12	57.70	7,062,833	-0.57(-0.98%)
Oct 30, 2019	57.49	58.51	57.23	58.27	9,237,089	+1.01(+1.76%)
Oct 29, 2019	57.09	57.45	56.45	57.26	7,483,363	+0.01(+0.02%)
Oct 28, 2019	56.88	57.83	56.79	57.25	8,072,349	+0.68(+1.20%)
Oct 25, 2019	56.18	57.02	55.95	56.58	5,831,824	+0.23(+0.40%)
Oct 24, 2019	57.01	57.26	56.03	56.35	6,605,060	-0.66(-1.16%)
Oct 23, 2019	57.39	57.63	56.77	57.01	5,431,930	-0.40(-0.70%)
Oct 22, 2019	56.82	57.72	56.70	57.41	7,327,871	+0.74(+1.31%)
Oct 21, 2019	57.47	57.60	56.59	56.67	7,963,243	-0.40(-0.70%)
Oct 18, 2019	57.20	57.32	56.70	57.07	7,246,670	-0.29(-0.51%)
Oct 17, 2019	56.55	57.43	56.33	57.36	9,768,278	+0.94(+1.67%)
Oct 16, 2019	56.07	56.75	55.86	56.42	8,525,938	+0.50(+0.89%)
Oct 15, 2019	54.75	56.04	54.75	55.92	9,548,462	+1.59(+2.92%)
Oct 14, 2019	54.14	54.56	53.85	54.33	3,676,228	+0.04(+0.08%)
Oct 11, 2019	54.17	54.87	54.15	54.29	7,290,958	+0.69(+1.29%)
Oct 10, 2019	52.53	53.91	52.49	53.60	7,827,874	+1.16(+2.20%)
Oct 09, 2019	52.49	52.91	52.28	52.44	6,067,472	+0.36(+0.70%)
Oct 08, 2019	53.03	53.15	51.87	52.08	8,075,763	-1.39(-2.60%)
Oct 07, 2019	53.59	53.94	53.25	53.47	5,193,583	-0.22(-0.40%)
Oct 04, 2019	52.74	53.75	52.73	53.69	5,451,292	+0.88(+1.67%)
Oct 03, 2019	53.06	53.29	52.07	52.81	6,771,914	-0.24(-0.46%)
Oct 02, 2019	53.46	53.56	52.58	53.05	7,551,340	-0.73(-1.36%)
Oct 01, 2019	54.51	54.82	53.27	53.78	6,993,715	-0.62(-1.14%)
Sep 30, 2019	53.71	54.72	53.28	54.40	7,626,154	+0.85(+1.59%)
Sep 27, 2019	53.43	53.91	53.12	53.55	5,726,987	+0.37(+0.70%)
Sep 26, 2019	54.06	54.15	52.57	53.18	8,651,008	-0.81(-1.50%)
Sep 25, 2019	54.04	54.66	53.88	53.99	6,316,979	-0.29(-0.54%)
Sep 24, 2019	54.81	55.37	54.06	54.28	7,880,205	-0.36(-0.66%)
Sep 23, 2019	55.14	55.48	54.43	54.64	8,579,996	-0.82(-1.48%)
Sep 20, 2019	55.36	55.80	55.21	55.46	12,425,978	+0.58(+1.05%)
Sep 19, 2019	54.73	55.23	54.58	54.88	5,340,205	+0.32(+0.58%)
Sep 18, 2019	54.53	54.81	54.12	54.56	5,642,900	-0.19(-0.35%)
Sep 17, 2019	54.77	54.99	54.47	54.75	5,414,158	+0.04(+0.08%)
Sep 16, 2019	54.60	55.07	54.50	54.71	5,111,301	-0.54(-0.98%)
Sep 13, 2019	55.29	55.82	54.48	55.25	7,169,921	+0.14(+0.25%)
Sep 12, 2019	56.01	56.28	54.89	55.12	10,219,665	-0.08(-0.14%)
Sep 11, 2019	54.75	55.21	54.59	55.19	8,478,273	+0.34(+0.61%)
Sep 10, 2019	54.99	55.31	54.17	54.86	11,870,711	-0.07(-0.13%)
Sep 09, 2019	53.94	55.08	53.92	54.93	9,997,881	+1.25(+2.33%)
Sep 06, 2019	54.12	54.31	53.49	53.68	8,260,411	-0.46(-0.84%)
Sep 05, 2019	54.35	54.63	53.81	54.13	9,150,743	+0.95(+1.78%)
Sep 04, 2019	52.78	53.31	52.62	53.18	6,621,846	+0.84(+1.60%)

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.