Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	58.49	59.77	58.30	59.60	580,100	+1.51(+2.60%)
Nov 27, 2019	57.83	58.31	57.33	58.09	711,000	-0.09(-0.15%)
Nov 26, 2019	58.00	58.29	57.29	58.18	1,235,060	+0.03(+0.05%)
Nov 25, 2019	59.57	60.22	58.14	58.15	1,152,109	-1.85(-3.08%)
Nov 22, 2019	60.31	60.56	59.53	60.00	742,500	-0.17(-0.28%)
Nov 21, 2019	60.25	61.02	60.09	60.17	867,910	-0.41(-0.68%)
Nov 20, 2019	60.54	60.76	59.42	60.58	1,519,603	+0.38(+0.63%)
Nov 19, 2019	59.28	60.81	59.22	60.20	1,259,909	+0.89(+1.50%)
Nov 18, 2019	58.50	59.76	58.50	59.31	1,394,005	+0.69(+1.18%)
Nov 15, 2019	58.89	59.75	58.56	58.62	827,000	-0.60(-1.01%)
Nov 14, 2019	59.43	59.64	58.82	59.22	762,085	+0.25(+0.42%)
Nov 13, 2019	58.87	59.78	58.75	58.97	1,108,765	+0.85(+1.46%)
Nov 12, 2019	57.65	58.21	56.80	58.12	1,379,729	+0.29(+0.50%)
Nov 11, 2019	57.78	58.16	57.62	57.83	1,064,490	+0.18(+0.31%)
Nov 08, 2019	57.55	58.58	57.25	57.65	1,959,500	-0.75(-1.28%)
Nov 07, 2019	58.90	58.94	57.67	58.40	1,681,504	-1.13(-1.90%)
Nov 06, 2019	59.37	59.79	58.79	59.53	892,216	+0.48(+0.81%)
Nov 05, 2019	58.41	59.19	58.13	59.05	1,495,324	-0.58(-0.97%)
Nov 04, 2019	60.00	60.24	59.27	59.63	887,277	-0.72(-1.19%)
Nov 01, 2019	60.77	61.47	59.67	60.35	1,214,000	-1.12(-1.82%)
Oct 31, 2019	60.50	61.67	60.28	61.47	1,479,972	+1.64(+2.74%)
Oct 30, 2019	59.35	60.12	58.61	59.83	1,458,365	+0.52(+0.88%)
Oct 29, 2019	57.64	59.36	57.52	59.31	1,262,837	+0.97(+1.66%)
Oct 28, 2019	57.96	58.53	57.02	58.34	1,140,868	-0.43(-0.73%)
Oct 25, 2019	58.85	59.31	57.67	58.77	1,683,500	+1.21(+2.10%)
Oct 24, 2019	55.38	57.83	55.23	57.56	2,268,896	+3.46(+6.40%)
Oct 23, 2019	53.29	54.85	53.27	54.10	2,459,661	+1.08(+2.04%)
Oct 22, 2019	53.20	53.66	52.38	53.02	1,660,845	-0.01(-0.02%)
Oct 21, 2019	54.31	54.49	52.83	53.03	1,142,750	-1.15(-2.12%)
Oct 18, 2019	53.66	54.28	53.50	54.18	1,136,000	+0.59(+1.10%)
Oct 17, 2019	52.00	54.06	52.00	53.59	1,070,994	+1.28(+2.45%)
Oct 16, 2019	52.37	52.38	51.47	52.31	1,207,481	+0.47(+0.91%)
Oct 15, 2019	52.20	52.64	51.67	51.84	1,433,647	-0.79(-1.50%)
Oct 14, 2019	52.35	53.13	52.15	52.63	639,191	+0.41(+0.79%)
Oct 11, 2019	54.21	54.43	52.12	52.22	2,512,600	-2.79(-5.07%)
Oct 10, 2019	54.69	55.21	53.77	55.01	815,245	+0.28(+0.51%)
Oct 09, 2019	54.67	55.18	54.42	54.73	717,733	-0.24(-0.44%)
Oct 08, 2019	54.77	54.99	53.89	54.97	1,039,006	+0.95(+1.76%)
Oct 07, 2019	53.69	54.52	53.64	54.02	767,845	-0.31(-0.57%)
Oct 04, 2019	53.46	54.50	53.00	54.33	1,142,800	+0.89(+1.67%)
Oct 03, 2019	53.55	55.00	53.35	53.44	1,574,617	-0.07(-0.13%)
Oct 02, 2019	54.08	54.64	53.00	53.51	1,734,790	+0.41(+0.77%)
Oct 01, 2019	52.73	53.96	52.09	53.10	2,460,022	-0.51(-0.95%)
Sep 30, 2019	54.30	55.08	53.32	53.61	2,403,028	-1.88(-3.39%)
Sep 27, 2019	56.95	57.23	55.36	55.49	1,967,400	-2.44(-4.21%)
Sep 26, 2019	58.74	58.96	57.92	57.93	1,003,147	-0.50(-0.86%)
Sep 25, 2019	59.50	59.90	57.75	58.43	1,158,653	-1.47(-2.45%)
Sep 24, 2019	58.88	60.15	58.52	59.90	1,351,902	+0.38(+0.64%)
Sep 23, 2019	58.77	59.67	58.50	59.52	1,467,934	+1.32(+2.27%)
Sep 20, 2019	57.19	58.30	56.83	58.20	1,669,500	+0.97(+1.69%)
Sep 19, 2019	57.59	57.65	56.97	57.23	1,218,702	+0.34(+0.60%)
Sep 18, 2019	57.75	57.91	55.80	56.89	1,436,252	-0.81(-1.40%)
Sep 17, 2019	56.37	57.78	56.12	57.70	1,478,952	+1.84(+3.29%)
Sep 16, 2019	56.57	56.62	55.24	55.86	1,846,066	+0.63(+1.14%)
Sep 13, 2019	56.60	57.20	55.08	55.23	3,344,500	-1.36(-2.40%)
Sep 12, 2019	58.99	59.83	56.46	56.59	1,924,598	-0.63(-1.10%)
Sep 11, 2019	56.69	58.58	56.58	57.22	1,459,999	+0.53(+0.93%)
Sep 10, 2019	57.15	58.10	56.53	56.69	1,808,397	-1.02(-1.77%)
Sep 09, 2019	59.51	59.85	57.08	57.71	2,277,609	-1.77(-2.98%)
Sep 06, 2019	61.34	62.15	59.47	59.48	2,389,500	-1.86(-3.03%)
Sep 05, 2019	63.15	63.50	60.53	61.34	1,925,922	-2.81(-4.38%)
Sep 04, 2019	63.02	64.17	62.88	64.15	1,042,418	+0.88(+1.39%)

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.