Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	55.14	55.33	54.87	55.03	1,150,323	-0.10(-0.19%)
Nov 27, 2019	55.06	55.33	54.79	55.14	1,704,590	+0.15(+0.28%)
Nov 26, 2019	55.17	55.27	54.54	54.99	2,791,635	+0.03(+0.05%)
Nov 25, 2019	54.61	55.16	54.27	54.96	2,174,801	+0.53(+0.96%)
Nov 22, 2019	54.24	54.54	54.04	54.43	1,602,786	+0.40(+0.74%)
Nov 21, 2019	54.28	54.49	53.98	54.03	2,226,650	-0.23(-0.42%)
Nov 20, 2019	54.74	54.89	53.72	54.26	3,273,813	-0.69(-1.25%)
Nov 19, 2019	55.37	55.42	54.71	54.95	2,203,006	-0.22(-0.40%)
Nov 18, 2019	55.07	55.19	54.60	55.17	2,309,690	-0.01(-0.02%)
Nov 15, 2019	55.27	55.52	55.07	55.18	1,725,642	+0.15(+0.28%)
Nov 14, 2019	54.65	55.11	54.50	55.02	1,991,442	+0.04(+0.07%)
Nov 13, 2019	54.99	55.22	54.85	54.99	2,041,725	-0.25(-0.45%)
Nov 12, 2019	55.70	55.77	55.06	55.23	2,027,744	-0.39(-0.70%)
Nov 11, 2019	55.39	55.65	54.61	55.63	3,322,927	+0.08(+0.14%)
Nov 08, 2019	55.57	55.71	55.27	55.55	2,639,994	-0.06(-0.10%)
Nov 07, 2019	55.38	55.84	55.24	55.61	2,996,383	+0.36(+0.66%)
Nov 06, 2019	55.28	55.28	54.46	55.24	2,773,630	-0.02(-0.03%)
Nov 05, 2019	54.57	55.36	54.43	55.26	3,034,357	+0.86(+1.58%)
Nov 04, 2019	53.97	54.41	53.82	54.40	2,480,018	+0.69(+1.28%)
Nov 01, 2019	53.79	53.82	53.32	53.72	2,476,396	+0.12(+0.23%)
Oct 31, 2019	53.99	54.08	53.21	53.59	2,676,242	-0.87(-1.60%)
Oct 30, 2019	54.60	54.68	53.93	54.46	2,388,477	-0.16(-0.30%)
Oct 29, 2019	55.00	55.28	54.56	54.62	3,220,485	-0.41(-0.75%)
Oct 28, 2019	54.35	55.21	54.26	55.03	5,696,870	+0.86(+1.59%)
Oct 25, 2019	53.53	54.23	53.21	54.17	4,235,554	+0.43(+0.80%)
Oct 24, 2019	51.75	54.52	51.56	53.74	11,043,800	+2.91(+5.73%)
Oct 23, 2019	50.54	50.99	50.28	50.83	5,290,484	+0.31(+0.60%)
Oct 22, 2019	50.72	51.09	49.93	50.53	5,903,160	-0.30(-0.58%)
Oct 21, 2019	51.85	51.85	50.74	50.82	7,182,518	-0.24(-0.47%)
Oct 18, 2019	51.43	52.25	51.03	51.06	8,036,242	-0.36(-0.71%)
Oct 17, 2019	51.61	51.76	51.26	51.42	4,069,246	+0.18(+0.35%)
Oct 16, 2019	51.71	52.13	51.23	51.24	4,635,012	-0.47(-0.90%)
Oct 15, 2019	51.55	52.30	51.22	51.71	3,713,472	+0.12(+0.24%)
Oct 14, 2019	51.29	51.84	51.29	51.59	2,047,564	+0.11(+0.20%)
Oct 11, 2019	51.91	52.14	51.44	51.48	3,213,114	+0.24(+0.47%)
Oct 10, 2019	50.32	51.41	50.22	51.24	2,995,498	+0.17(+0.34%)
Oct 09, 2019	51.15	51.69	50.73	51.07	3,892,872	+0.44(+0.87%)
Oct 08, 2019	50.35	51.29	50.04	50.63	3,931,092	-0.01(-0.02%)
Oct 07, 2019	50.60	51.03	50.39	50.64	2,933,977	+0.24(+0.47%)
Oct 04, 2019	49.80	50.59	49.80	50.40	3,007,201	+0.51(+1.01%)
Oct 03, 2019	49.69	50.07	48.94	49.90	4,748,268	+0.21(+0.42%)
Oct 02, 2019	50.34	50.60	48.87	49.69	5,794,498	-1.27(-2.49%)
Oct 01, 2019	51.83	52.42	50.88	50.96	4,434,663	-0.61(-1.19%)
Sep 30, 2019	51.89	52.22	51.30	51.57	4,024,649	-0.32(-0.61%)
Sep 27, 2019	52.42	52.67	51.62	51.88	3,311,881	-0.23(-0.44%)
Sep 26, 2019	52.39	52.68	51.98	52.11	2,679,978	-0.23(-0.44%)
Sep 25, 2019	52.28	52.84	52.05	52.34	2,221,023	+0.09(+0.16%)
Sep 24, 2019	52.46	52.68	51.62	52.25	3,591,674	+0.24(+0.46%)
Sep 23, 2019	51.89	52.28	51.52	52.02	3,397,825	-0.01(-0.02%)
Sep 20, 2019	52.67	52.93	51.82	52.03	7,417,352	-0.56(-1.07%)
Sep 19, 2019	53.55	53.67	52.57	52.59	4,263,548	-1.10(-2.05%)
Sep 18, 2019	53.18	53.94	53.09	53.69	4,731,397	+0.48(+0.90%)
Sep 17, 2019	52.75	53.73	52.71	53.21	4,484,221	-0.08(-0.14%)
Sep 16, 2019	51.93	53.33	51.62	53.29	4,951,215	+0.02(+0.04%)
Sep 13, 2019	53.45	53.80	53.13	53.27	4,609,150	+0.77(+1.47%)
Sep 12, 2019	52.31	52.96	51.84	52.49	3,103,718	+0.26(+0.49%)
Sep 11, 2019	51.05	52.38	50.64	52.24	5,756,246	+1.27(+2.49%)
Sep 10, 2019	50.88	51.20	50.49	50.97	3,347,629	+0.29(+0.57%)
Sep 09, 2019	49.78	50.88	49.48	50.68	3,275,698	+0.90(+1.80%)
Sep 06, 2019	50.36	50.75	49.72	49.78	2,904,978	-0.36(-0.72%)
Sep 05, 2019	50.22	50.73	50.07	50.14	3,389,672	+0.40(+0.81%)
Sep 04, 2019	49.49	49.93	48.70	49.74	3,317,011	+0.69(+1.40%)

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.