Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	53.70	53.70	53.22	53.29	118,117	-0.49(-0.90%)
Nov 27, 2019	53.54	53.78	53.38	53.77	55,331	+0.37(+0.70%)
Nov 26, 2019	53.14	53.46	53.13	53.40	75,033	+0.23(+0.43%)
Nov 25, 2019	52.65	53.20	52.65	53.17	63,392	+0.67(+1.27%)
Nov 22, 2019	52.47	52.57	52.27	52.51	280,436	+0.12(+0.24%)
Nov 21, 2019	52.85	52.85	52.37	52.38	50,996	-0.39(-0.74%)
Nov 20, 2019	52.74	53.04	52.44	52.77	62,060	-0.12(-0.23%)
Nov 19, 2019	52.86	53.03	52.68	52.90	58,372	+0.19(+0.36%)
Nov 18, 2019	52.66	52.75	52.58	52.71	79,713	-0.05(-0.09%)
Nov 15, 2019	52.69	52.76	52.50	52.76	161,269	+0.36(+0.69%)
Nov 14, 2019	52.17	52.45	52.17	52.39	48,121	+0.13(+0.26%)
Nov 13, 2019	52.08	52.34	52.07	52.26	107,846	+0.00(+0.00%)
Nov 12, 2019	52.39	52.56	52.21	52.26	130,406	-0.08(-0.15%)
Nov 11, 2019	52.20	52.48	52.20	52.34	59,417	-0.08(-0.15%)
Nov 08, 2019	52.17	52.41	52.17	52.41	219,750	+0.19(+0.36%)
Nov 07, 2019	52.48	52.64	52.15	52.22	341,268	+0.03(+0.05%)
Nov 06, 2019	52.31	52.31	52.08	52.19	63,053	-0.13(-0.25%)
Nov 05, 2019	52.45	52.63	52.32	52.33	94,925	-0.07(-0.13%)
Nov 04, 2019	52.48	52.48	52.28	52.39	61,933	+0.13(+0.26%)
Nov 01, 2019	51.90	52.30	51.90	52.26	108,247	+0.63(+1.22%)
Oct 31, 2019	51.84	51.84	51.40	51.63	103,842	-0.31(-0.61%)
Oct 30, 2019	51.98	51.99	51.69	51.95	70,255	-0.07(-0.13%)
Oct 29, 2019	51.77	52.17	51.77	52.01	39,457	+0.05(+0.09%)
Oct 28, 2019	51.88	52.15	51.88	51.97	42,870	+0.32(+0.63%)
Oct 25, 2019	51.36	51.80	51.36	51.64	136,386	+0.21(+0.41%)
Oct 24, 2019	51.53	51.58	51.23	51.43	48,851	+0.10(+0.19%)
Oct 23, 2019	51.33	51.41	51.21	51.34	37,599	+0.03(+0.06%)
Oct 22, 2019	51.55	51.60	51.31	51.31	111,435	-0.15(-0.30%)
Oct 21, 2019	51.54	51.66	51.33	51.46	45,926	+0.19(+0.37%)
Oct 18, 2019	51.23	51.37	50.94	51.27	55,226	-0.11(-0.22%)
Oct 17, 2019	51.17	51.47	51.11	51.38	69,208	+0.50(+0.99%)
Oct 16, 2019	50.85	51.02	50.77	50.88	68,724	-0.10(-0.21%)
Oct 15, 2019	50.74	51.09	50.65	50.98	83,811	+0.37(+0.73%)
Oct 14, 2019	50.68	50.70	50.52	50.61	62,196	-0.18(-0.36%)
Oct 11, 2019	50.58	51.23	50.58	50.79	177,753	+0.72(+1.45%)
Oct 10, 2019	49.90	50.22	49.87	50.07	108,047	+0.20(+0.40%)
Oct 09, 2019	49.65	50.00	49.65	49.87	136,675	+0.36(+0.73%)
Oct 08, 2019	49.96	50.00	49.46	49.51	113,867	-0.85(-1.68%)
Oct 07, 2019	50.44	50.71	50.29	50.36	184,255	-0.24(-0.47%)
Oct 04, 2019	50.24	50.61	50.08	50.59	134,181	+0.49(+0.97%)
Oct 03, 2019	49.57	50.13	49.18	50.11	329,544	+0.44(+0.88%)
Oct 02, 2019	49.97	49.97	49.36	49.67	429,729	-0.60(-1.19%)
Oct 01, 2019	51.28	51.48	50.26	50.27	244,254	-0.90(-1.75%)
Sep 30, 2019	50.90	51.27	50.86	51.17	177,079	+0.37(+0.73%)
Sep 27, 2019	51.38	51.46	50.58	50.79	813,802	-0.49(-0.95%)
Sep 26, 2019	51.55	51.55	51.09	51.28	388,294	-0.28(-0.53%)
Sep 25, 2019	51.06	51.63	50.98	51.55	301,288	+0.48(+0.95%)
Sep 24, 2019	51.76	51.85	50.99	51.07	146,514	-0.58(-1.12%)
Sep 23, 2019	51.45	51.83	51.32	51.65	57,430	+0.05(+0.10%)
Sep 20, 2019	51.74	51.95	51.58	51.60	79,626	-0.10(-0.20%)
Sep 19, 2019	51.87	52.07	51.64	51.71	381,817	-0.03(-0.06%)
Sep 18, 2019	51.81	51.85	51.32	51.73	63,521	-0.14(-0.27%)
Sep 17, 2019	51.84	51.90	51.72	51.88	54,530	-0.07(-0.13%)
Sep 16, 2019	51.69	52.09	51.65	51.94	60,886	+0.09(+0.18%)
Sep 13, 2019	51.97	52.16	51.79	51.85	72,991	-0.04(-0.07%)
Sep 12, 2019	51.95	52.04	51.64	51.89	144,047	+0.07(+0.13%)
Sep 11, 2019	51.25	51.82	51.17	51.82	61,789	+0.66(+1.30%)
Sep 10, 2019	51.00	51.16	50.57	51.16	143,434	+0.03(+0.06%)
Sep 09, 2019	51.32	51.32	50.90	51.13	234,759	-0.03(-0.06%)
Sep 06, 2019	51.27	51.42	51.12	51.16	71,622	-0.05(-0.09%)
Sep 05, 2019	50.97	51.31	50.83	51.20	81,541	+0.78(+1.54%)
Sep 04, 2019	50.38	50.46	50.19	50.42	73,317	+0.53(+1.07%)

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.