Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	65.02	65.36	64.85	65.18	47,784,764	-0.14(-0.22%)
Nov 27, 2019	64.77	65.36	64.71	65.32	67,186,008	+0.70(+1.09%)
Nov 26, 2019	65.10	65.16	64.02	64.62	107,845,912	-0.35(-0.53%)
Nov 25, 2019	64.07	64.98	64.03	64.97	86,125,616	+1.12(+1.75%)
Nov 22, 2019	64.04	64.19	63.62	63.85	66,960,908	-0.06(-0.09%)
Nov 21, 2019	64.31	64.39	63.70	63.90	124,336,784	-0.29(-0.45%)
Nov 20, 2019	64.76	64.89	63.51	64.19	108,901,976	-0.76(-1.16%)
Nov 19, 2019	65.34	65.36	64.73	64.95	78,074,256	-0.20(-0.30%)
Nov 18, 2019	64.83	65.22	64.44	65.14	88,875,744	+0.33(+0.50%)
Nov 15, 2019	64.31	64.82	64.15	64.82	102,888,352	+0.76(+1.19%)
Nov 14, 2019	64.33	64.60	63.92	64.06	91,442,656	-0.45(-0.69%)
Nov 13, 2019	63.69	64.58	63.67	64.50	105,735,176	+0.65(+1.02%)
Nov 12, 2019	63.79	64.09	63.64	63.85	89,491,168	-0.10(-0.15%)
Nov 11, 2019	63.00	64.01	62.99	63.95	83,890,200	+0.50(+0.79%)
Nov 08, 2019	63.09	63.52	62.64	63.45	71,836,848	+0.17(+0.27%)
Nov 07, 2019	63.10	63.50	62.95	63.27	97,197,624	+0.58(+0.93%)
Nov 06, 2019	62.58	62.75	62.24	62.69	77,748,536	+0.12(+0.19%)
Nov 05, 2019	62.65	62.92	62.47	62.57	81,832,776	-0.18(-0.29%)
Nov 04, 2019	62.71	62.84	62.24	62.76	105,534,968	+0.41(+0.66%)
Nov 01, 2019	60.82	62.37	60.72	62.35	155,026,256	+1.72(+2.84%)
Oct 31, 2019	60.25	60.73	57.82	60.63	142,690,048	+1.34(+2.26%)
Oct 30, 2019	59.65	59.78	58.79	59.28	127,397,928	-0.01(-0.01%)
Oct 29, 2019	60.68	60.87	59.12	59.29	146,430,816	-1.40(-2.31%)
Oct 28, 2019	60.30	60.74	60.13	60.70	99,000,400	+0.60(+1.00%)
Oct 25, 2019	59.26	60.13	59.19	60.09	75,373,488	+0.73(+1.23%)
Oct 24, 2019	59.59	59.66	58.93	59.36	73,422,112	+0.10(+0.16%)
Oct 23, 2019	58.82	59.28	58.79	59.27	81,658,464	+0.78(+1.34%)
Oct 22, 2019	58.77	59.03	58.40	58.48	92,957,256	-0.13(-0.23%)
Oct 21, 2019	57.89	58.73	57.84	58.61	91,717,888	+1.00(+1.73%)
Oct 18, 2019	57.17	57.90	57.10	57.62	100,025,432	+0.28(+0.48%)
Oct 17, 2019	57.29	57.55	56.91	57.34	70,846,504	+0.22(+0.39%)
Oct 16, 2019	56.87	57.33	56.83	57.12	79,062,752	-0.29(-0.50%)
Oct 15, 2019	57.61	57.92	57.24	57.41	94,413,032	-0.08(-0.14%)
Oct 14, 2019	57.25	58.03	57.19	57.48	100,082,808	-0.08(-0.14%)
Oct 11, 2019	56.77	57.91	56.62	57.57	172,296,448	+1.49(+2.66%)
Oct 10, 2019	55.55	56.16	55.40	56.08	118,675,216	+0.75(+1.35%)
Oct 09, 2019	55.33	55.51	54.99	55.33	77,792,144	+0.64(+1.17%)
Oct 08, 2019	55.03	55.58	54.67	54.69	120,064,944	-0.65(-1.17%)
Oct 07, 2019	55.14	56.04	55.04	55.34	126,697,968	+0.01(+0.02%)
Oct 04, 2019	54.99	55.44	54.56	55.32	142,610,640	+1.62(+3.01%)
Oct 03, 2019	53.23	53.85	52.43	53.71	124,472,872	+0.35(+0.65%)
Oct 02, 2019	54.36	54.49	53.11	53.36	146,672,176	-1.37(-2.51%)
Oct 01, 2019	54.85	55.62	54.64	54.73	148,451,552	+0.15(+0.28%)
Sep 30, 2019	53.81	54.73	53.81	54.58	107,952,584	+1.26(+2.35%)
Sep 27, 2019	53.75	53.85	52.95	53.33	104,063,448	-0.26(-0.49%)
Sep 26, 2019	53.62	53.85	53.33	53.59	78,299,392	-0.25(-0.46%)
Sep 25, 2019	53.26	53.98	52.92	53.84	92,198,488	+0.66(+1.24%)
Sep 24, 2019	53.87	54.22	52.93	53.18	128,933,248	-0.13(-0.24%)
Sep 23, 2019	53.36	53.58	53.04	53.30	79,631,280	+0.24(+0.45%)
Sep 20, 2019	53.95	54.24	53.00	53.06	237,894,352	-0.79(-1.46%)
Sep 19, 2019	54.11	54.53	53.71	53.85	90,988,256	-0.44(-0.81%)
Sep 18, 2019	53.87	54.31	53.48	54.29	105,175,344	+0.50(+0.94%)
Sep 17, 2019	53.61	53.82	53.40	53.79	75,418,272	+0.20(+0.36%)
Sep 16, 2019	53.06	53.65	53.02	53.59	86,773,336	+0.28(+0.53%)
Sep 13, 2019	53.62	53.81	52.89	53.31	163,158,496	-1.06(-1.95%)
Sep 12, 2019	54.79	55.18	54.31	54.37	132,151,440	-0.12(-0.22%)
Sep 11, 2019	53.15	54.52	53.06	54.49	180,785,648	+1.68(+3.18%)
Sep 10, 2019	52.12	52.83	51.60	52.81	130,315,504	+0.62(+1.18%)
Sep 09, 2019	52.36	52.75	51.44	52.20	112,025,152	+0.22(+0.43%)
Sep 06, 2019	52.17	52.26	51.79	51.97	79,448,024	-0.00(-0.01%)
Sep 05, 2019	51.67	52.15	51.55	51.98	98,185,000	+1.07(+2.10%)
Sep 04, 2019	50.79	51.05	50.53	50.91	78,829,168	+0.78(+1.56%)

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.