Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	51.68	52.01	51.68	51.83	10,000	-0.15(-0.29%)
Nov 27, 2019	51.70	51.98	51.70	51.98	179,200	-0.08(-0.15%)
Nov 26, 2019	51.78	52.06	51.78	52.06	30,625	+0.41(+0.80%)
Nov 25, 2019	51.66	51.78	51.56	51.65	15,710	+0.55(+1.07%)
Nov 22, 2019	51.29	51.29	51.10	51.10	20,800	-0.19(-0.37%)
Nov 21, 2019	51.31	51.34	51.14	51.29	13,459	-0.11(-0.20%)
Nov 20, 2019	51.74	51.88	51.29	51.40	11,447	-0.55(-1.07%)
Nov 19, 2019	51.87	52.00	51.67	51.95	30,646	+0.21(+0.40%)
Nov 18, 2019	51.33	51.88	51.28	51.74	24,425	+0.55(+1.08%)
Nov 15, 2019	51.01	51.31	51.01	51.19	29,000	+0.19(+0.37%)
Nov 14, 2019	50.95	51.02	50.75	51.00	29,383	+0.19(+0.38%)
Nov 13, 2019	50.77	50.91	50.73	50.81	22,420	+0.51(+1.01%)
Nov 12, 2019	50.66	50.75	50.22	50.30	35,879	-0.19(-0.37%)
Nov 11, 2019	50.43	50.61	50.42	50.48	41,525	+0.33(+0.65%)
Nov 08, 2019	50.33	50.45	50.15	50.16	25,500	+0.11(+0.22%)
Nov 07, 2019	50.12	50.24	50.02	50.05	19,767	-0.08(-0.15%)
Nov 06, 2019	50.20	50.20	49.91	50.12	23,326	+0.34(+0.68%)
Nov 05, 2019	50.01	50.20	49.65	49.78	33,441	-0.59(-1.16%)
Nov 04, 2019	50.73	50.81	50.35	50.37	66,191	-0.76(-1.48%)
Nov 01, 2019	50.97	51.26	50.93	51.13	37,900	+0.10(+0.20%)
Oct 31, 2019	51.01	51.14	51.01	51.03	43,711	-0.03(-0.05%)
Oct 30, 2019	50.92	51.15	50.79	51.06	14,037	+0.51(+1.00%)
Oct 29, 2019	50.20	50.67	50.18	50.55	17,984	+0.19(+0.37%)
Oct 28, 2019	50.53	50.57	50.27	50.36	46,358	-0.69(-1.34%)
Oct 25, 2019	51.79	51.79	50.94	51.05	26,200	-1.42(-2.71%)
Oct 24, 2019	52.18	52.47	52.13	52.47	16,821	+0.21(+0.40%)
Oct 23, 2019	52.58	52.58	52.06	52.26	31,408	-1.53(-2.84%)
Oct 22, 2019	53.87	54.04	53.62	53.79	10,619	-0.18(-0.33%)
Oct 21, 2019	53.81	54.00	53.77	53.97	17,485	-0.58(-1.06%)
Oct 18, 2019	54.64	54.65	54.35	54.55	13,400	-0.17(-0.30%)
Oct 17, 2019	54.63	54.82	54.62	54.72	13,027	+0.66(+1.21%)
Oct 16, 2019	53.78	54.23	53.78	54.06	10,762	+0.37(+0.70%)
Oct 15, 2019	53.66	53.79	53.57	53.69	25,137	-0.04(-0.08%)
Oct 14, 2019	53.91	53.97	53.72	53.73	8,396	+0.31(+0.58%)
Oct 11, 2019	53.16	53.78	53.14	53.42	20,000	+0.32(+0.60%)
Oct 10, 2019	52.91	53.26	52.91	53.10	19,333	-0.28(-0.52%)
Oct 09, 2019	53.32	53.44	53.25	53.38	11,670	+0.46(+0.87%)
Oct 08, 2019	53.45	53.45	52.80	52.92	14,297	-0.46(-0.86%)
Oct 07, 2019	53.44	53.64	53.38	53.38	15,594	+0.41(+0.78%)
Oct 04, 2019	52.45	52.98	52.45	52.97	26,400	+0.61(+1.16%)
Oct 03, 2019	52.15	52.43	52.10	52.36	15,461	+0.38(+0.73%)
Oct 02, 2019	52.53	52.58	51.76	51.98	22,805	-1.10(-2.07%)
Oct 01, 2019	53.46	53.46	53.06	53.08	15,189	-1.03(-1.90%)
Sep 30, 2019	53.90	54.18	53.90	54.11	11,464	+0.05(+0.09%)
Sep 27, 2019	54.27	54.27	54.01	54.06	28,700	-0.33(-0.61%)
Sep 26, 2019	54.40	54.56	54.27	54.39	24,859	+0.59(+1.09%)
Sep 25, 2019	53.81	53.85	53.73	53.80	13,729	-0.14(-0.25%)
Sep 24, 2019	53.89	54.14	53.88	53.94	30,069	+0.35(+0.65%)
Sep 23, 2019	53.42	53.61	53.35	53.59	64,390	+0.14(+0.26%)
Sep 20, 2019	54.00	54.00	53.35	53.45	103,200	+0.09(+0.17%)
Sep 19, 2019	53.47	53.59	53.35	53.36	23,742	-0.46(-0.85%)
Sep 18, 2019	53.67	53.97	53.62	53.82	9,167	-0.31(-0.58%)
Sep 17, 2019	53.83	54.17	53.83	54.13	10,117	+1.10(+2.08%)
Sep 16, 2019	52.84	53.04	52.78	53.03	22,733	-0.71(-1.32%)
Sep 13, 2019	53.83	53.83	53.62	53.74	22,300	-0.45(-0.83%)
Sep 12, 2019	53.69	54.31	53.68	54.19	17,898	+0.71(+1.32%)
Sep 11, 2019	53.43	53.74	53.32	53.48	122,051	+0.43(+0.81%)
Sep 10, 2019	52.90	53.29	52.90	53.05	55,402	+0.09(+0.17%)
Sep 09, 2019	53.32	53.37	52.88	52.96	15,096	-1.10(-2.04%)
Sep 06, 2019	54.03	54.34	54.03	54.06	12,500	-0.05(-0.09%)
Sep 05, 2019	54.46	54.46	54.04	54.11	52,800	-0.40(-0.73%)
Sep 04, 2019	54.42	54.55	54.32	54.51	37,657	+0.59(+1.09%)

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.