Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	54.68	54.75	54.53	54.62	1,483,374	-1.06(-1.91%)
Nov 27, 2019	55.47	55.71	55.35	55.68	2,159,740	+0.20(+0.36%)
Nov 26, 2019	55.19	55.55	55.02	55.48	3,257,106	+0.12(+0.21%)
Nov 25, 2019	54.97	55.37	54.86	55.36	2,295,309	+0.95(+1.75%)
Nov 22, 2019	54.40	54.41	54.16	54.41	1,388,669	+0.08(+0.15%)
Nov 21, 2019	54.20	54.38	54.06	54.32	3,651,639	+0.04(+0.07%)
Nov 20, 2019	54.60	54.62	54.10	54.29	3,873,878	-0.56(-1.02%)
Nov 19, 2019	55.24	55.24	54.70	54.85	2,152,935	+0.56(+1.03%)
Nov 18, 2019	54.49	54.56	54.23	54.29	1,707,844	+0.12(+0.22%)
Nov 15, 2019	54.09	54.24	54.03	54.17	2,213,155	+0.11(+0.20%)
Nov 14, 2019	54.02	54.15	53.77	54.06	3,668,374	-0.08(-0.15%)
Nov 13, 2019	54.26	54.34	53.98	54.14	2,755,517	-0.79(-1.43%)
Nov 12, 2019	55.04	55.17	54.74	54.93	3,632,242	-0.36(-0.65%)
Nov 11, 2019	54.92	55.30	54.83	55.29	3,168,163	-0.68(-1.21%)
Nov 08, 2019	56.02	56.10	55.73	55.96	7,734,081	-0.28(-0.50%)
Nov 07, 2019	56.16	56.48	56.05	56.25	5,323,564	+0.67(+1.20%)
Nov 06, 2019	55.73	55.78	55.40	55.58	3,752,195	+0.01(+0.02%)
Nov 05, 2019	55.62	55.70	55.34	55.57	2,114,663	+0.31(+0.56%)
Nov 04, 2019	55.29	55.41	55.05	55.26	3,476,781	+0.91(+1.67%)
Nov 01, 2019	54.29	54.62	54.20	54.35	3,586,204	+0.82(+1.54%)
Oct 31, 2019	53.73	53.79	53.26	53.53	2,879,050	-0.20(-0.37%)
Oct 30, 2019	53.42	53.74	53.16	53.73	2,924,856	+0.01(+0.02%)
Oct 29, 2019	53.72	53.84	53.59	53.72	2,833,493	-0.59(-1.08%)
Oct 28, 2019	54.08	54.41	54.07	54.31	3,208,454	+0.67(+1.25%)
Oct 25, 2019	53.13	53.68	53.11	53.64	2,351,006	+0.59(+1.10%)
Oct 24, 2019	53.10	53.16	52.92	53.05	2,717,528	+0.16(+0.31%)
Oct 23, 2019	52.70	52.89	52.55	52.89	1,977,831	-0.21(-0.40%)
Oct 22, 2019	53.40	53.55	52.97	53.10	2,056,168	-0.35(-0.65%)
Oct 21, 2019	53.27	53.51	53.17	53.45	2,655,123	+0.59(+1.13%)
Oct 18, 2019	53.51	53.61	52.85	52.85	4,542,096	-0.87(-1.62%)
Oct 17, 2019	53.99	53.99	53.67	53.72	2,919,597	+0.08(+0.15%)
Oct 16, 2019	53.46	53.72	53.35	53.64	2,208,017	+0.09(+0.17%)
Oct 15, 2019	53.19	53.72	53.13	53.55	2,543,009	+0.63(+1.19%)
Oct 14, 2019	53.20	53.26	52.91	52.91	2,406,939	-0.19(-0.36%)
Oct 11, 2019	53.06	53.63	52.98	53.11	6,591,730	+1.02(+1.95%)
Oct 10, 2019	51.68	52.31	51.68	52.09	3,469,537	+0.70(+1.37%)
Oct 09, 2019	51.44	51.61	51.20	51.39	4,411,879	+0.70(+1.37%)
Oct 08, 2019	51.08	51.21	50.67	50.69	6,440,100	-0.83(-1.62%)
Oct 07, 2019	51.54	51.90	51.41	51.52	4,395,949	-0.38(-0.72%)
Oct 04, 2019	51.64	51.97	51.40	51.90	2,247,781	-0.05(-0.11%)
Oct 03, 2019	51.40	51.95	51.20	51.95	2,788,537	+0.90(+1.76%)
Oct 02, 2019	50.87	51.10	50.70	51.06	3,542,945	-0.01(-0.02%)
Oct 01, 2019	51.50	51.50	50.82	51.07	4,156,954	-0.27(-0.53%)
Sep 30, 2019	51.54	51.73	51.27	51.34	3,474,972	+0.49(+0.97%)
Sep 27, 2019	52.06	52.22	50.53	50.85	5,998,490	-1.14(-2.18%)
Sep 26, 2019	52.15	52.29	51.88	51.98	3,412,774	-0.37(-0.70%)
Sep 25, 2019	51.89	52.40	51.71	52.35	2,878,841	+0.30(+0.58%)
Sep 24, 2019	52.90	52.90	51.99	52.05	7,645,472	-0.90(-1.69%)
Sep 23, 2019	52.94	53.03	52.75	52.94	2,007,799	-0.34(-0.64%)
Sep 20, 2019	53.64	53.78	53.04	53.28	4,529,425	-0.30(-0.56%)
Sep 19, 2019	53.77	54.01	53.52	53.58	5,608,567	-0.21(-0.39%)
Sep 18, 2019	53.95	53.96	53.40	53.79	2,840,743	-0.27(-0.49%)
Sep 17, 2019	53.59	54.10	53.56	54.06	2,599,313	-0.13(-0.24%)
Sep 16, 2019	54.25	54.35	53.99	54.19	2,493,695	-0.58(-1.05%)
Sep 13, 2019	54.73	54.87	54.66	54.76	3,100,558	+0.40(+0.74%)
Sep 12, 2019	54.32	54.77	54.06	54.36	6,034,904	+0.40(+0.75%)
Sep 11, 2019	53.76	54.08	53.54	53.96	5,643,440	+0.54(+1.01%)
Sep 10, 2019	53.54	53.60	53.17	53.42	3,581,478	-0.21(-0.39%)
Sep 09, 2019	53.48	53.71	53.38	53.63	5,029,923	+0.27(+0.51%)
Sep 06, 2019	53.50	53.53	53.31	53.35	2,053,457	+0.03(+0.05%)
Sep 05, 2019	53.10	53.41	53.10	53.33	6,442,612	+0.94(+1.80%)
Sep 04, 2019	52.43	52.53	52.29	52.38	3,543,123	+0.91(+1.76%)

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.