Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	54.36	54.43	54.21	54.29	1,492,280	-1.06(-1.91%)
Nov 27, 2019	55.14	55.38	55.02	55.35	2,172,707	+0.20(+0.36%)
Nov 26, 2019	54.86	55.22	54.69	55.15	3,276,661	+0.12(+0.21%)
Nov 25, 2019	54.65	55.04	54.54	55.03	2,309,090	+0.95(+1.75%)
Nov 22, 2019	54.07	54.08	53.83	54.08	1,397,007	+0.08(+0.15%)
Nov 21, 2019	53.87	54.05	53.74	54.00	3,673,562	+0.04(+0.07%)
Nov 20, 2019	54.27	54.29	53.77	53.96	3,897,136	-0.56(-1.02%)
Nov 19, 2019	54.91	54.91	54.37	54.52	2,165,861	+0.56(+1.03%)
Nov 18, 2019	54.16	54.24	53.91	53.96	1,718,097	+0.12(+0.22%)
Nov 15, 2019	53.76	53.92	53.71	53.85	2,226,442	+0.11(+0.20%)
Nov 14, 2019	53.70	53.83	53.45	53.74	3,690,398	-0.08(-0.15%)
Nov 13, 2019	53.94	54.01	53.65	53.82	2,772,060	-0.78(-1.43%)
Nov 12, 2019	54.71	54.84	54.41	54.60	3,654,050	-0.35(-0.65%)
Nov 11, 2019	54.59	54.97	54.50	54.96	3,187,184	-0.67(-1.21%)
Nov 08, 2019	55.68	55.77	55.40	55.63	7,780,515	-0.28(-0.50%)
Nov 07, 2019	55.83	56.14	55.71	55.91	5,355,526	+0.66(+1.20%)
Nov 06, 2019	55.39	55.45	55.07	55.25	3,774,722	+0.01(+0.02%)
Nov 05, 2019	55.28	55.37	55.01	55.24	2,127,359	+0.31(+0.56%)
Nov 04, 2019	54.96	55.08	54.72	54.93	3,497,655	+0.90(+1.67%)
Nov 01, 2019	53.96	54.29	53.87	54.03	3,607,735	+0.82(+1.54%)
Oct 31, 2019	53.41	53.47	52.94	53.21	2,896,335	-0.20(-0.37%)
Oct 30, 2019	53.10	53.42	52.84	53.41	2,942,417	+0.01(+0.02%)
Oct 29, 2019	53.40	53.52	53.27	53.40	2,850,505	-0.58(-1.08%)
Oct 28, 2019	53.75	54.08	53.75	53.98	3,227,717	+0.66(+1.25%)
Oct 25, 2019	52.81	53.36	52.79	53.32	2,365,121	+0.58(+1.10%)
Oct 24, 2019	52.78	52.84	52.60	52.74	2,733,844	+0.16(+0.31%)
Oct 23, 2019	52.39	52.57	52.24	52.57	1,989,706	-0.21(-0.40%)
Oct 22, 2019	53.08	53.23	52.65	52.78	2,068,513	-0.35(-0.65%)
Oct 21, 2019	52.95	53.19	52.85	53.13	2,671,063	+0.59(+1.13%)
Oct 18, 2019	53.19	53.29	52.54	52.54	4,569,366	-0.86(-1.62%)
Oct 17, 2019	53.66	53.66	53.35	53.40	2,937,126	+0.08(+0.15%)
Oct 16, 2019	53.15	53.40	53.04	53.32	2,221,274	+0.09(+0.17%)
Oct 15, 2019	52.87	53.40	52.82	53.23	2,558,276	+0.63(+1.19%)
Oct 14, 2019	52.88	52.94	52.59	52.60	2,421,390	-0.19(-0.36%)
Oct 11, 2019	52.74	53.31	52.66	52.79	6,631,306	+1.01(+1.95%)
Oct 10, 2019	51.37	52.00	51.37	51.78	3,490,367	+0.70(+1.37%)
Oct 09, 2019	51.13	51.31	50.90	51.08	4,438,367	+0.69(+1.37%)
Oct 08, 2019	50.78	50.90	50.36	50.39	6,478,765	-0.83(-1.62%)
Oct 07, 2019	51.23	51.59	51.11	51.22	4,422,341	-0.37(-0.72%)
Oct 04, 2019	51.33	51.66	51.09	51.59	2,261,276	-0.05(-0.11%)
Oct 03, 2019	51.09	51.64	50.90	51.64	2,805,278	+0.89(+1.76%)
Oct 02, 2019	50.57	50.80	50.40	50.75	3,564,216	-0.01(-0.02%)
Oct 01, 2019	51.19	51.19	50.52	50.76	4,181,911	-0.27(-0.53%)
Sep 30, 2019	51.23	51.42	50.96	51.03	3,495,835	+0.49(+0.97%)
Sep 27, 2019	51.75	51.91	50.22	50.54	6,034,503	-1.13(-2.18%)
Sep 26, 2019	51.84	51.98	51.57	51.67	3,433,264	-0.36(-0.70%)
Sep 25, 2019	51.58	52.08	51.40	52.03	2,896,125	+0.30(+0.58%)
Sep 24, 2019	52.58	52.58	51.68	51.73	7,691,374	-0.89(-1.69%)
Sep 23, 2019	52.63	52.72	52.44	52.63	2,019,853	-0.34(-0.64%)
Sep 20, 2019	53.32	53.45	52.73	52.96	4,556,619	-0.30(-0.56%)
Sep 19, 2019	53.45	53.69	53.20	53.26	5,642,239	-0.21(-0.39%)
Sep 18, 2019	53.63	53.64	53.09	53.47	2,857,798	-0.26(-0.49%)
Sep 17, 2019	53.27	53.77	53.25	53.74	2,614,918	-0.13(-0.24%)
Sep 16, 2019	53.93	54.03	53.67	53.86	2,508,666	-0.57(-1.05%)
Sep 13, 2019	54.40	54.55	54.34	54.44	3,119,173	+0.40(+0.74%)
Sep 12, 2019	53.99	54.45	53.74	54.04	6,071,136	+0.40(+0.75%)
Sep 11, 2019	53.44	53.75	53.22	53.64	5,677,322	+0.54(+1.01%)
Sep 10, 2019	53.22	53.28	52.85	53.10	3,602,980	-0.21(-0.39%)
Sep 09, 2019	53.16	53.39	53.06	53.31	5,060,122	+0.27(+0.51%)
Sep 06, 2019	53.18	53.21	52.99	53.04	2,065,786	+0.03(+0.05%)
Sep 05, 2019	52.78	53.09	52.78	53.01	6,481,292	+0.94(+1.80%)
Sep 04, 2019	52.12	52.22	51.98	52.07	3,564,395	+0.90(+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.