Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	54.74	54.95	54.53	54.59	5,915,300	-0.05(-0.09%)
Nov 27, 2019	54.41	54.70	54.37	54.64	14,470,275	+0.10(+0.17%)
Nov 26, 2019	54.45	54.62	54.33	54.54	18,653,636	+0.18(+0.33%)
Nov 25, 2019	54.60	54.75	54.24	54.36	23,560,872	-0.18(-0.33%)
Nov 22, 2019	54.65	54.67	54.15	54.54	13,265,593	+0.02(+0.03%)
Nov 21, 2019	54.71	54.76	54.35	54.53	16,410,551	-0.19(-0.35%)
Nov 20, 2019	54.47	54.80	54.34	54.72	22,730,180	+0.33(+0.60%)
Nov 19, 2019	54.37	54.69	54.10	54.39	20,850,818	-0.14(-0.25%)
Nov 18, 2019	54.53	54.98	54.43	54.53	19,047,160	+0.11(+0.21%)
Nov 15, 2019	54.27	54.44	54.10	54.41	11,511,701	+0.17(+0.32%)
Nov 14, 2019	54.22	54.52	54.07	54.24	19,445,880	+0.19(+0.35%)
Nov 13, 2019	53.45	54.17	53.38	54.05	19,973,812	+0.79(+1.48%)
Nov 12, 2019	53.14	53.37	53.11	53.26	14,632,340	+0.13(+0.24%)
Nov 11, 2019	53.48	53.54	53.08	53.13	10,710,645	-0.33(-0.62%)
Nov 08, 2019	53.52	53.76	53.23	53.46	18,447,458	-0.23(-0.42%)
Nov 07, 2019	54.14	54.41	53.33	53.69	26,386,014	-0.74(-1.35%)
Nov 06, 2019	54.31	54.65	54.22	54.42	20,526,866	+0.21(+0.38%)
Nov 05, 2019	54.51	54.68	54.07	54.22	25,405,540	-0.56(-1.03%)
Nov 04, 2019	55.44	55.47	54.58	54.78	28,114,008	-0.71(-1.28%)
Nov 01, 2019	55.66	55.83	55.39	55.49	18,123,246	-0.14(-0.25%)
Oct 31, 2019	55.38	55.70	55.19	55.63	19,919,258	+0.30(+0.55%)
Oct 30, 2019	54.88	55.46	54.87	55.32	22,731,114	+0.48(+0.88%)
Oct 29, 2019	54.75	54.96	54.60	54.84	22,837,460	+0.05(+0.09%)
Oct 28, 2019	55.26	55.41	54.72	54.79	28,954,652	-0.76(-1.37%)
Oct 25, 2019	56.16	56.24	55.32	55.55	19,548,766	-0.57(-1.02%)
Oct 24, 2019	55.96	56.22	55.87	56.12	13,260,188	+0.19(+0.34%)
Oct 23, 2019	55.83	56.07	55.69	55.93	14,937,676	+0.23(+0.40%)
Oct 22, 2019	55.60	55.96	55.44	55.70	18,256,022	+0.23(+0.42%)
Oct 21, 2019	55.26	55.49	55.09	55.47	13,259,771	+0.22(+0.39%)
Oct 18, 2019	54.94	55.38	54.80	55.25	16,808,722	+0.18(+0.33%)
Oct 17, 2019	54.93	55.19	54.80	55.07	15,280,924	+0.14(+0.25%)
Oct 16, 2019	54.78	54.96	54.53	54.93	18,744,778	+0.12(+0.22%)
Oct 15, 2019	55.02	55.15	54.67	54.81	18,371,302	-0.17(-0.31%)
Oct 14, 2019	55.50	55.52	54.82	54.99	11,565,372	-0.36(-0.64%)
Oct 11, 2019	55.50	55.69	55.15	55.34	18,608,236	-0.21(-0.37%)
Oct 10, 2019	55.48	55.67	55.06	55.55	18,032,630	-0.06(-0.11%)
Oct 09, 2019	55.49	55.83	55.36	55.61	10,404,599	+0.27(+0.48%)
Oct 08, 2019	55.83	55.87	55.32	55.34	25,013,134	-0.52(-0.93%)
Oct 07, 2019	56.03	56.09	55.72	55.86	15,763,854	-0.22(-0.39%)
Oct 04, 2019	55.38	56.20	55.30	56.08	21,716,964	+0.77(+1.39%)
Oct 03, 2019	55.19	55.33	54.91	55.31	40,198,260	+0.13(+0.24%)
Oct 02, 2019	55.80	55.90	55.04	55.18	22,951,116	-0.74(-1.33%)
Oct 01, 2019	55.86	56.02	55.62	55.92	27,500,432	-0.13(-0.23%)
Sep 30, 2019	56.06	56.34	55.90	56.05	12,526,743	+0.03(+0.06%)
Sep 27, 2019	56.29	56.33	55.70	56.02	19,190,366	-0.20(-0.35%)
Sep 26, 2019	56.06	56.37	55.96	56.22	15,481,077	+0.29(+0.53%)
Sep 25, 2019	55.91	55.98	55.62	55.92	18,751,464	-0.03(-0.06%)
Sep 24, 2019	55.51	56.15	55.46	55.96	31,145,824	+0.65(+1.17%)
Sep 23, 2019	55.28	55.51	55.17	55.31	10,181,486	+0.01(+0.02%)
Sep 20, 2019	55.15	55.36	54.87	55.30	21,388,708	+0.22(+0.40%)
Sep 19, 2019	54.99	55.13	54.79	55.08	17,527,464	+0.26(+0.47%)
Sep 18, 2019	54.80	54.99	54.45	54.82	25,534,470	+0.23(+0.42%)
Sep 17, 2019	54.21	54.72	54.19	54.59	20,253,912	+0.47(+0.87%)
Sep 16, 2019	54.16	54.20	53.82	54.12	13,924,197	+0.04(+0.08%)
Sep 13, 2019	54.11	54.47	53.91	54.07	29,097,740	-0.34(-0.63%)
Sep 12, 2019	54.62	54.79	54.17	54.42	27,468,852	+0.12(+0.22%)
Sep 11, 2019	53.69	54.34	53.45	54.30	26,407,258	+0.53(+0.99%)
Sep 10, 2019	53.61	53.77	53.30	53.77	22,310,660	+0.07(+0.13%)
Sep 09, 2019	53.85	53.95	53.59	53.70	19,583,414	-0.27(-0.49%)
Sep 06, 2019	54.31	54.44	53.80	53.96	14,739,351	-0.21(-0.40%)
Sep 05, 2019	54.41	54.53	53.99	54.18	34,141,884	-0.59(-1.08%)
Sep 04, 2019	54.87	55.01	54.43	54.77	18,409,782	+0.05(+0.09%)

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.