Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	53.58	53.79	53.13	53.19	895,200	-0.19(-0.36%)
Nov 27, 2019	53.52	53.58	53.15	53.38	2,002,704	-0.14(-0.26%)
Nov 26, 2019	53.17	53.54	53.02	53.52	3,532,869	+0.42(+0.78%)
Nov 25, 2019	53.63	53.65	52.83	53.10	2,369,652	-0.49(-0.91%)
Nov 22, 2019	53.84	53.91	52.99	53.58	2,048,230	-0.16(-0.31%)
Nov 21, 2019	53.41	53.87	53.17	53.75	3,287,759	+0.22(+0.41%)
Nov 20, 2019	53.41	53.94	53.24	53.53	2,235,771	+0.23(+0.42%)
Nov 19, 2019	52.93	53.69	52.67	53.31	2,304,925	+0.22(+0.41%)
Nov 18, 2019	53.04	53.53	52.98	53.09	2,024,991	+0.25(+0.48%)
Nov 15, 2019	52.80	52.84	52.53	52.84	1,694,392	+0.12(+0.23%)
Nov 14, 2019	52.63	52.93	52.40	52.72	1,747,879	+0.23(+0.45%)
Nov 13, 2019	51.81	52.64	51.79	52.48	1,356,741	+0.78(+1.51%)
Nov 12, 2019	51.75	51.83	51.48	51.70	1,510,026	+0.01(+0.02%)
Nov 11, 2019	51.69	51.97	51.62	51.69	1,262,635	-0.03(-0.05%)
Nov 08, 2019	51.98	52.43	51.49	51.72	2,013,192	-0.35(-0.67%)
Nov 07, 2019	52.98	52.98	51.55	52.07	2,870,118	-1.17(-2.20%)
Nov 06, 2019	52.85	53.36	52.80	53.24	2,096,958	+0.55(+1.04%)
Nov 05, 2019	53.09	53.38	52.34	52.69	3,572,340	-0.82(-1.52%)
Nov 04, 2019	54.87	55.05	53.26	53.51	2,737,967	-1.45(-2.64%)
Nov 01, 2019	55.53	55.65	54.88	54.96	1,772,651	-0.50(-0.91%)
Oct 31, 2019	55.26	55.58	54.93	55.46	2,230,970	+0.35(+0.63%)
Oct 30, 2019	54.40	55.21	54.37	55.11	2,458,297	+0.79(+1.46%)
Oct 29, 2019	53.89	54.40	53.75	54.32	2,169,133	+0.41(+0.75%)
Oct 28, 2019	54.67	54.94	53.80	53.91	2,274,881	-0.98(-1.79%)
Oct 25, 2019	55.98	55.98	54.57	54.89	2,615,759	-0.69(-1.24%)
Oct 24, 2019	55.45	56.07	54.88	55.58	3,414,769	+1.00(+1.83%)
Oct 23, 2019	55.09	55.45	54.52	54.58	6,009,279	-0.38(-0.69%)
Oct 22, 2019	55.31	55.51	54.93	54.96	2,946,109	-0.19(-0.34%)
Oct 21, 2019	55.12	55.26	54.69	55.15	1,262,589	-0.05(-0.09%)
Oct 18, 2019	54.86	55.29	54.54	55.20	1,538,449	+0.28(+0.52%)
Oct 17, 2019	54.74	55.10	54.66	54.92	1,964,090	+0.12(+0.22%)
Oct 16, 2019	54.44	54.81	54.19	54.80	1,430,264	+0.27(+0.49%)
Oct 15, 2019	54.82	55.04	54.34	54.53	1,745,214	-0.22(-0.39%)
Oct 14, 2019	55.25	55.33	54.56	54.75	1,052,894	-0.34(-0.63%)
Oct 11, 2019	55.26	55.49	54.65	55.09	2,054,899	-0.39(-0.70%)
Oct 10, 2019	55.57	55.69	55.03	55.48	1,758,571	-0.23(-0.42%)
Oct 09, 2019	55.40	55.94	55.32	55.71	1,675,077	+0.43(+0.78%)
Oct 08, 2019	55.59	55.76	55.19	55.28	2,315,027	-0.30(-0.54%)
Oct 07, 2019	55.87	55.88	55.43	55.58	1,417,748	-0.41(-0.72%)
Oct 04, 2019	55.34	56.08	55.23	55.99	1,476,531	+0.79(+1.44%)
Oct 03, 2019	54.92	55.20	54.76	55.20	2,132,561	+0.36(+0.66%)
Oct 02, 2019	55.25	55.42	54.70	54.83	2,226,767	-0.49(-0.89%)
Oct 01, 2019	55.00	55.40	54.65	55.32	1,961,133	+0.17(+0.31%)
Sep 30, 2019	55.20	55.72	55.00	55.15	2,168,571	-0.05(-0.09%)
Sep 27, 2019	56.16	56.17	54.92	55.20	3,225,666	-0.89(-1.58%)
Sep 26, 2019	55.72	56.33	55.67	56.09	2,751,630	+0.61(+1.10%)
Sep 25, 2019	55.43	55.56	55.03	55.48	2,416,553	+0.21(+0.37%)
Sep 24, 2019	54.63	55.91	54.56	55.27	2,420,438	+0.78(+1.42%)
Sep 23, 2019	54.56	54.69	54.31	54.50	1,922,639	+0.07(+0.13%)
Sep 20, 2019	54.32	54.81	54.02	54.43	4,068,868	+0.22(+0.41%)
Sep 19, 2019	54.14	54.32	53.87	54.20	2,632,374	+0.19(+0.35%)
Sep 18, 2019	54.13	54.18	53.58	54.01	1,376,095	+0.22(+0.42%)
Sep 17, 2019	53.13	53.99	53.08	53.79	2,295,925	+0.78(+1.48%)
Sep 16, 2019	52.81	53.25	52.65	53.00	1,485,713	+0.16(+0.31%)
Sep 13, 2019	52.84	53.19	52.59	52.84	1,511,085	-0.31(-0.58%)
Sep 12, 2019	53.29	53.59	52.84	53.15	2,458,723	+0.33(+0.62%)
Sep 11, 2019	52.49	53.07	52.21	52.82	2,530,903	+0.22(+0.43%)
Sep 10, 2019	53.00	53.03	51.83	52.60	3,580,612	-0.40(-0.75%)
Sep 09, 2019	53.92	54.05	52.87	53.00	3,780,572	-1.13(-2.09%)
Sep 06, 2019	54.82	54.93	53.99	54.13	2,740,987	-0.55(-1.01%)
Sep 05, 2019	55.31	55.34	54.52	54.68	2,110,429	-0.93(-1.68%)
Sep 04, 2019	55.60	55.77	55.22	55.61	1,176,283	+0.09(+0.16%)

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.