Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	57.83	58.20	57.60	57.85	2,562,854	+0.15(+0.26%)
Nov 27, 2019	57.37	57.95	57.16	57.70	5,534,007	+0.59(+1.03%)
Nov 26, 2019	55.98	57.44	55.93	57.11	16,795,444	+0.95(+1.68%)
Nov 25, 2019	56.12	56.62	55.82	56.17	5,598,067	+0.16(+0.29%)
Nov 22, 2019	56.05	56.30	55.47	56.01	6,544,715	+0.06(+0.10%)
Nov 21, 2019	55.96	56.66	55.83	55.95	7,316,676	-0.19(-0.34%)
Nov 20, 2019	57.31	57.52	55.55	56.14	9,165,647	-1.25(-2.18%)
Nov 19, 2019	57.05	58.38	56.60	57.39	12,118,044	+1.03(+1.83%)
Nov 18, 2019	56.50	56.67	55.95	56.36	7,413,167	-0.26(-0.45%)
Nov 15, 2019	56.52	56.74	55.84	56.61	5,022,895	+0.61(+1.08%)
Nov 14, 2019	55.41	56.06	55.18	56.01	3,511,733	+0.70(+1.27%)
Nov 13, 2019	55.14	55.50	54.54	55.31	4,224,172	+0.26(+0.46%)
Nov 12, 2019	55.05	55.46	54.82	55.05	3,708,861	-0.14(-0.26%)
Nov 11, 2019	55.46	55.62	54.95	55.19	3,159,546	-0.64(-1.15%)
Nov 08, 2019	55.90	56.12	55.46	55.83	2,486,316	-0.07(-0.12%)
Nov 07, 2019	55.74	56.49	55.65	55.90	4,174,894	+0.44(+0.80%)
Nov 06, 2019	55.76	55.82	55.30	55.46	4,298,780	-0.37(-0.66%)
Nov 05, 2019	55.84	55.84	54.98	55.82	6,264,062	+0.54(+0.97%)
Nov 04, 2019	55.13	55.40	54.87	55.29	3,218,004	+0.60(+1.10%)
Nov 01, 2019	54.72	55.23	54.59	54.68	3,698,445	+0.34(+0.62%)
Oct 31, 2019	55.13	55.32	54.26	54.34	6,600,365	-0.86(-1.55%)
Oct 30, 2019	54.23	55.26	54.07	55.20	4,949,439	+0.99(+1.83%)
Oct 29, 2019	55.16	55.29	54.20	54.21	5,632,382	-0.78(-1.42%)
Oct 28, 2019	55.69	55.83	54.97	54.99	5,411,800	-0.72(-1.29%)
Oct 25, 2019	55.45	56.25	55.26	55.71	3,001,890	-0.01(-0.02%)
Oct 24, 2019	56.53	56.53	55.52	55.72	4,530,571	-0.54(-0.96%)
Oct 23, 2019	56.66	56.86	55.99	56.26	4,157,822	-0.64(-1.13%)
Oct 22, 2019	56.59	57.37	56.45	56.90	3,600,313	+0.42(+0.75%)
Oct 21, 2019	57.21	57.35	55.90	56.47	6,540,533	-0.42(-0.75%)
Oct 18, 2019	56.94	57.40	56.73	56.90	6,392,689	-0.12(-0.22%)
Oct 17, 2019	56.15	57.07	56.04	57.02	6,773,359	+1.13(+2.02%)
Oct 16, 2019	55.18	55.97	54.99	55.89	5,209,218	+0.76(+1.39%)
Oct 15, 2019	54.94	55.43	54.80	55.13	5,223,283	+0.34(+0.62%)
Oct 14, 2019	55.18	55.30	54.77	54.79	3,430,127	-0.42(-0.77%)
Oct 11, 2019	54.67	55.76	54.52	55.21	5,370,346	+1.07(+1.99%)
Oct 10, 2019	52.87	54.16	52.87	54.14	6,564,033	+1.24(+2.35%)
Oct 09, 2019	52.55	53.05	52.38	52.89	3,986,112	+0.65(+1.24%)
Oct 08, 2019	52.15	52.93	51.87	52.24	6,260,148	-0.29(-0.56%)
Oct 07, 2019	51.91	52.68	51.79	52.53	4,108,432	+0.41(+0.80%)
Oct 04, 2019	51.21	52.18	51.03	52.12	4,447,512	+1.23(+2.43%)
Oct 03, 2019	50.95	51.19	50.03	50.88	4,226,841	-0.20(-0.39%)
Oct 02, 2019	51.80	52.05	51.06	51.08	5,179,886	-1.13(-2.17%)
Oct 01, 2019	52.74	53.06	52.10	52.21	4,096,624	-0.33(-0.63%)
Sep 30, 2019	52.01	52.67	52.00	52.54	4,696,888	+0.86(+1.66%)
Sep 27, 2019	52.18	52.36	51.41	51.68	6,035,818	-0.37(-0.71%)
Sep 26, 2019	52.39	52.57	51.71	52.05	3,731,175	-0.28(-0.54%)
Sep 25, 2019	52.33	52.67	52.11	52.34	3,620,449	+0.21(+0.40%)
Sep 24, 2019	52.37	52.95	51.86	52.13	6,489,382	+0.10(+0.20%)
Sep 23, 2019	51.47	52.27	51.15	52.02	5,738,620	+0.36(+0.69%)
Sep 20, 2019	53.39	53.43	51.59	51.67	10,070,235	-1.56(-2.92%)
Sep 19, 2019	53.26	53.58	52.98	53.22	4,363,078	+0.18(+0.34%)
Sep 18, 2019	52.64	53.15	52.42	53.04	6,843,514	+0.36(+0.68%)
Sep 17, 2019	52.73	52.97	52.23	52.68	6,380,201	+0.43(+0.83%)
Sep 16, 2019	52.06	53.20	51.92	52.25	6,745,231	-1.08(-2.03%)
Sep 13, 2019	53.64	54.01	53.33	53.33	3,801,453	-0.16(-0.30%)
Sep 12, 2019	53.46	53.87	53.21	53.49	5,051,565	+0.05(+0.09%)
Sep 11, 2019	53.57	54.02	53.14	53.45	4,722,429	-0.21(-0.39%)
Sep 10, 2019	53.65	53.72	52.76	53.66	6,506,579	+0.12(+0.23%)
Sep 09, 2019	53.00	53.60	52.75	53.53	4,733,048	+0.61(+1.16%)
Sep 06, 2019	52.59	53.49	52.59	52.92	6,095,862	+0.35(+0.66%)
Sep 05, 2019	51.93	52.86	51.82	52.57	5,251,825	+1.29(+2.52%)
Sep 04, 2019	51.28	51.54	51.16	51.28	5,573,942	+0.12(+0.24%)

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.