Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	56.29	56.41	56.02	56.08	547,458	-0.56(-0.98%)
Nov 27, 2019	55.76	56.74	55.63	56.64	1,669,409	+0.96(+1.72%)
Nov 26, 2019	55.73	55.91	55.36	55.68	3,559,231	+0.03(+0.06%)
Nov 25, 2019	55.36	56.15	55.36	55.64	2,442,765	+0.28(+0.51%)
Nov 22, 2019	56.02	56.02	55.35	55.36	2,442,147	-0.57(-1.02%)
Nov 21, 2019	56.60	56.64	55.79	55.94	2,336,406	-0.46(-0.82%)
Nov 20, 2019	56.23	56.53	55.67	56.40	3,271,634	+0.17(+0.30%)
Nov 19, 2019	56.41	56.68	56.19	56.23	1,853,389	-0.22(-0.39%)
Nov 18, 2019	56.85	57.29	56.41	56.45	2,926,314	-0.36(-0.63%)
Nov 15, 2019	57.82	57.82	56.41	56.81	2,952,040	-0.69(-1.20%)
Nov 14, 2019	57.93	58.45	57.05	57.50	1,636,862	-0.42(-0.72%)
Nov 13, 2019	57.41	58.23	57.41	57.92	1,763,025	+0.53(+0.92%)
Nov 12, 2019	57.88	58.42	57.02	57.39	1,509,354	-0.29(-0.50%)
Nov 11, 2019	56.82	57.88	56.76	57.68	2,442,198	+0.82(+1.44%)
Nov 08, 2019	56.70	57.24	56.52	56.86	1,355,422	+0.22(+0.39%)
Nov 07, 2019	56.30	56.70	56.08	56.64	1,537,480	+0.39(+0.70%)
Nov 06, 2019	56.28	56.71	55.88	56.24	1,995,259	+0.15(+0.27%)
Nov 05, 2019	55.41	56.11	54.75	56.09	2,685,487	+0.68(+1.22%)
Nov 04, 2019	55.64	55.99	55.40	55.41	2,615,587	-0.31(-0.55%)
Nov 01, 2019	56.13	56.43	55.36	55.72	1,847,526	-0.20(-0.35%)
Oct 31, 2019	56.46	56.81	55.64	55.92	2,076,489	-0.05(-0.09%)
Oct 30, 2019	55.46	56.05	54.71	55.97	2,713,784	+0.55(+0.99%)
Oct 29, 2019	56.34	56.36	55.08	55.42	4,323,919	-0.85(-1.52%)
Oct 28, 2019	57.19	58.31	56.02	56.28	5,960,555	-2.21(-3.78%)
Oct 25, 2019	59.05	59.69	57.99	58.49	3,566,205	-0.43(-0.73%)
Oct 24, 2019	58.28	59.28	58.16	58.92	2,492,423	+0.90(+1.55%)
Oct 23, 2019	57.73	58.07	57.10	58.02	1,930,572	+0.33(+0.58%)
Oct 22, 2019	58.90	59.17	57.57	57.69	2,465,153	-1.57(-2.65%)
Oct 21, 2019	59.32	59.39	58.80	59.26	1,279,716	+0.20(+0.33%)
Oct 18, 2019	59.39	59.65	58.97	59.06	1,253,139	-0.25(-0.42%)
Oct 17, 2019	59.69	59.69	58.98	59.31	1,397,984	-0.25(-0.42%)
Oct 16, 2019	59.24	59.58	58.81	59.56	1,726,679	+0.28(+0.48%)
Oct 15, 2019	60.03	60.37	59.18	59.28	1,806,035	-0.66(-1.10%)
Oct 14, 2019	60.60	60.72	59.89	59.93	1,279,698	-0.75(-1.24%)
Oct 11, 2019	61.23	61.69	60.65	60.69	1,475,610	-0.15(-0.25%)
Oct 10, 2019	60.70	61.46	60.59	60.84	1,395,175	+0.02(+0.03%)
Oct 09, 2019	60.02	61.06	60.02	60.82	1,066,646	+0.83(+1.38%)
Oct 08, 2019	60.08	60.61	59.79	59.99	1,546,880	-0.43(-0.71%)
Oct 07, 2019	61.04	61.47	60.41	60.42	1,160,725	-0.77(-1.26%)
Oct 04, 2019	61.10	61.44	60.68	61.19	1,556,594	+0.15(+0.24%)
Oct 03, 2019	60.33	61.25	60.26	61.05	2,198,169	+0.66(+1.09%)
Oct 02, 2019	60.55	60.55	59.62	60.39	2,690,063	-0.15(-0.24%)
Oct 01, 2019	60.94	61.31	60.22	60.53	2,078,838	-0.26(-0.42%)
Sep 30, 2019	60.25	60.88	59.96	60.79	2,242,867	+1.04(+1.74%)
Sep 27, 2019	61.00	61.51	59.46	59.75	2,552,505	-1.01(-1.66%)
Sep 26, 2019	61.06	61.66	60.57	60.75	2,404,877	-0.44(-0.73%)
Sep 25, 2019	61.93	62.23	61.03	61.20	2,109,773	-0.70(-1.13%)
Sep 24, 2019	62.26	62.66	61.78	61.90	2,480,210	-0.10(-0.17%)
Sep 23, 2019	61.98	62.69	61.97	62.00	1,565,951	-0.03(-0.04%)
Sep 20, 2019	63.23	63.75	61.90	62.03	2,127,575	-1.12(-1.77%)
Sep 19, 2019	62.69	63.41	62.35	63.15	1,767,454	+0.49(+0.78%)
Sep 18, 2019	63.38	63.39	61.94	62.66	1,893,985	-0.53(-0.84%)
Sep 17, 2019	61.68	63.20	61.68	63.19	2,758,982	+2.11(+3.46%)
Sep 16, 2019	61.59	61.85	60.98	61.08	2,640,026	-0.54(-0.87%)
Sep 13, 2019	62.36	62.57	61.56	61.62	1,454,850	-0.60(-0.97%)
Sep 12, 2019	61.32	62.43	61.32	62.22	2,655,572	+0.98(+1.61%)
Sep 11, 2019	60.93	61.89	60.61	61.24	2,148,609	+0.31(+0.50%)
Sep 10, 2019	63.07	63.21	60.91	60.93	4,380,520	-2.61(-4.11%)
Sep 09, 2019	64.66	64.66	63.47	63.54	5,830,456	-0.57(-0.89%)
Sep 06, 2019	64.03	64.40	63.68	64.11	7,591,594	+0.43(+0.68%)
Sep 05, 2019	63.87	63.99	62.59	63.68	4,982,550	+0.06(+0.09%)
Sep 04, 2019	64.04	64.12	63.11	63.62	11,013,572	-1.37(-2.12%)

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.