Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	52.29	52.66	52.01	52.37	1,297,766	+0.04(+0.07%)
Nov 27, 2019	52.33	52.59	52.10	52.33	1,947,488	+0.10(+0.18%)
Nov 26, 2019	51.39	52.27	51.15	52.23	2,233,878	+0.92(+1.79%)
Nov 25, 2019	51.56	51.66	51.14	51.32	1,582,706	-0.14(-0.26%)
Nov 22, 2019	51.82	52.05	51.30	51.45	1,221,427	-0.17(-0.32%)
Nov 21, 2019	52.00	52.20	51.61	51.62	2,017,352	-0.53(-1.01%)
Nov 20, 2019	52.10	52.18	51.72	52.15	1,894,864	+0.05(+0.09%)
Nov 19, 2019	52.13	52.21	51.94	52.10	1,342,137	-0.09(-0.17%)
Nov 18, 2019	51.81	52.24	51.40	52.19	2,052,751	+0.61(+1.19%)
Nov 15, 2019	51.02	51.75	50.86	51.57	2,222,817	+0.49(+0.95%)
Nov 14, 2019	51.48	51.58	50.87	51.09	2,006,354	-0.29(-0.56%)
Nov 13, 2019	51.12	51.55	50.89	51.37	2,565,247	+0.35(+0.69%)
Nov 12, 2019	50.65	51.17	50.46	51.02	1,943,474	+0.40(+0.79%)
Nov 11, 2019	50.91	50.95	50.28	50.62	1,287,581	-0.41(-0.81%)
Nov 08, 2019	51.07	51.36	50.76	51.04	1,695,103	+0.21(+0.41%)
Nov 07, 2019	51.29	51.37	50.41	50.83	1,896,274	-0.54(-1.06%)
Nov 06, 2019	51.09	51.94	51.02	51.37	3,801,183	+0.71(+1.40%)
Nov 05, 2019	50.84	51.04	50.54	50.66	1,882,430	-0.03(-0.06%)
Nov 04, 2019	50.81	50.94	50.30	50.69	1,910,626	-0.10(-0.19%)
Nov 01, 2019	50.62	51.06	50.48	50.79	2,336,033	+0.12(+0.24%)
Oct 31, 2019	50.95	51.10	50.22	50.67	2,282,799	-0.28(-0.55%)
Oct 30, 2019	50.50	51.03	50.14	50.95	3,241,369	+0.81(+1.61%)
Oct 29, 2019	50.25	51.33	49.09	50.14	6,000,814	+1.44(+2.96%)
Oct 28, 2019	48.72	48.86	48.37	48.70	3,324,058	+0.14(+0.28%)
Oct 25, 2019	49.26	49.39	48.37	48.57	1,872,763	-0.61(-1.25%)
Oct 24, 2019	49.42	49.42	48.70	49.18	1,295,722	-0.44(-0.88%)
Oct 23, 2019	49.54	49.71	49.35	49.62	1,204,386	+0.10(+0.21%)
Oct 22, 2019	49.86	50.07	49.47	49.51	1,573,058	-0.34(-0.67%)
Oct 21, 2019	49.63	50.15	49.41	49.85	1,697,067	+0.45(+0.90%)
Oct 18, 2019	49.64	50.11	49.30	49.40	2,309,579	-0.22(-0.43%)
Oct 17, 2019	48.88	49.80	48.69	49.62	1,862,383	+0.70(+1.43%)
Oct 16, 2019	49.47	49.79	48.76	48.92	2,512,999	-0.48(-0.97%)
Oct 15, 2019	49.77	49.96	48.84	49.39	2,059,491	-0.37(-0.74%)
Oct 14, 2019	49.71	49.85	49.12	49.76	2,078,675	+0.21(+0.42%)
Oct 11, 2019	49.65	49.94	49.29	49.55	1,549,916	-0.19(-0.38%)
Oct 10, 2019	49.22	49.85	49.22	49.75	1,292,613	+0.20(+0.40%)
Oct 09, 2019	49.45	49.63	49.26	49.55	1,182,672	+0.22(+0.45%)
Oct 08, 2019	49.97	50.01	49.31	49.32	2,136,247	-0.67(-1.34%)
Oct 07, 2019	49.97	50.42	49.67	49.99	1,654,173	-0.12(-0.24%)
Oct 04, 2019	49.86	50.14	49.63	50.11	1,271,954	+0.33(+0.67%)
Oct 03, 2019	49.66	49.98	49.15	49.78	2,210,075	+0.34(+0.68%)
Oct 02, 2019	50.22	50.56	49.12	49.44	2,017,593	-0.89(-1.76%)
Oct 01, 2019	51.36	51.60	50.18	50.33	2,033,349	-1.00(-1.94%)
Sep 30, 2019	51.13	51.54	50.97	51.33	2,611,474	+0.20(+0.39%)
Sep 27, 2019	51.34	51.42	50.97	51.13	2,147,967	-0.09(-0.17%)
Sep 26, 2019	51.64	51.84	50.90	51.21	2,072,916	+0.12(+0.23%)
Sep 25, 2019	51.06	51.44	50.89	51.09	1,773,998	+0.13(+0.25%)
Sep 24, 2019	50.67	51.07	50.55	50.97	2,375,930	+0.49(+0.98%)
Sep 23, 2019	50.92	51.10	50.16	50.47	1,658,214	-0.36(-0.71%)
Sep 20, 2019	50.98	51.26	50.78	50.83	3,629,428	-0.01(-0.02%)
Sep 19, 2019	50.87	51.02	50.62	50.84	1,280,765	+0.10(+0.20%)
Sep 18, 2019	51.40	51.49	50.22	50.73	2,579,795	-0.43(-0.84%)
Sep 17, 2019	50.90	51.52	50.81	51.17	2,155,096	+0.30(+0.58%)
Sep 16, 2019	50.57	51.09	50.29	50.87	1,973,512	+0.34(+0.68%)
Sep 13, 2019	50.45	51.02	50.33	50.53	2,091,798	-0.28(-0.55%)
Sep 12, 2019	51.41	51.41	50.62	50.81	1,456,823	-0.07(-0.14%)
Sep 11, 2019	50.19	50.96	49.95	50.88	2,695,488	+0.69(+1.37%)
Sep 10, 2019	50.93	51.18	49.85	50.19	4,685,005	-0.99(-1.93%)
Sep 09, 2019	51.25	51.40	50.73	51.18	1,955,012	-0.04(-0.08%)
Sep 06, 2019	51.30	51.47	50.92	51.22	3,316,109	+1.10(+2.20%)
Sep 05, 2019	50.81	50.86	50.05	50.12	2,069,261	-0.40(-0.79%)
Sep 04, 2019	50.79	50.96	50.09	50.52	2,713,338	-0.29(-0.57%)

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.