Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	53.46	53.49	53.00	53.09	255,300	-0.36(-0.68%)
Nov 27, 2019	53.67	53.70	53.20	53.46	845,484	-0.10(-0.18%)
Nov 26, 2019	53.02	53.58	52.91	53.56	949,212	+0.69(+1.31%)
Nov 25, 2019	52.86	53.16	52.70	52.87	740,083	+0.14(+0.26%)
Nov 22, 2019	52.32	52.94	52.29	52.73	824,876	+0.11(+0.21%)
Nov 21, 2019	52.99	53.25	52.27	52.62	859,953	-0.39(-0.74%)
Nov 20, 2019	53.19	53.49	52.58	53.01	959,961	-0.37(-0.70%)
Nov 19, 2019	53.29	53.63	53.05	53.38	878,566	+0.39(+0.74%)
Nov 18, 2019	52.42	53.02	51.91	52.99	753,619	+0.19(+0.36%)
Nov 15, 2019	52.76	53.04	52.54	52.80	1,016,110	+0.35(+0.67%)
Nov 14, 2019	52.07	52.55	52.07	52.45	1,235,919	+0.34(+0.66%)
Nov 13, 2019	51.88	52.25	51.76	52.10	726,300	-0.09(-0.17%)
Nov 12, 2019	52.76	52.76	52.02	52.19	1,118,613	-0.45(-0.86%)
Nov 11, 2019	52.06	52.76	51.96	52.65	776,775	+0.07(+0.14%)
Nov 08, 2019	52.63	52.94	52.42	52.57	881,547	-0.15(-0.28%)
Nov 07, 2019	53.21	53.53	52.40	52.72	970,746	-0.12(-0.22%)
Nov 06, 2019	52.68	52.88	52.29	52.84	1,073,405	-0.01(-0.02%)
Nov 05, 2019	53.19	53.30	52.70	52.85	1,190,791	-0.05(-0.09%)
Nov 04, 2019	53.21	53.54	52.64	52.89	1,450,892	-0.38(-0.72%)
Nov 01, 2019	52.47	53.42	51.97	53.27	1,075,402	+1.31(+2.51%)
Oct 31, 2019	52.54	52.80	51.59	51.97	814,607	-0.77(-1.46%)
Oct 30, 2019	53.19	53.21	52.17	52.74	694,669	-0.58(-1.09%)
Oct 29, 2019	53.50	54.13	52.90	53.32	956,825	-0.39(-0.73%)
Oct 28, 2019	53.13	53.98	53.13	53.71	700,491	+1.15(+2.19%)
Oct 25, 2019	52.48	52.71	51.93	52.56	998,036	-0.15(-0.28%)
Oct 24, 2019	51.97	53.65	51.78	52.70	1,663,807	+1.99(+3.92%)
Oct 23, 2019	50.81	50.89	50.26	50.71	1,417,310	-0.05(-0.11%)
Oct 22, 2019	50.85	51.08	50.19	50.77	1,349,568	+0.01(+0.02%)
Oct 21, 2019	50.58	51.15	50.32	50.76	1,036,470	+0.77(+1.54%)
Oct 18, 2019	49.21	50.52	48.94	49.99	1,265,730	+0.57(+1.16%)
Oct 17, 2019	49.71	50.22	49.34	49.42	742,554	-0.10(-0.20%)
Oct 16, 2019	49.98	50.36	49.38	49.52	1,593,081	-0.80(-1.59%)
Oct 15, 2019	49.64	50.62	49.63	50.31	1,261,633	+0.94(+1.91%)
Oct 14, 2019	48.91	49.58	48.91	49.37	1,016,736	+0.05(+0.09%)
Oct 11, 2019	49.22	49.82	49.16	49.33	1,343,426	+1.20(+2.49%)
Oct 10, 2019	47.36	48.25	47.36	48.13	686,636	+0.63(+1.32%)
Oct 09, 2019	48.36	48.61	47.47	47.50	1,261,495	-0.35(-0.74%)
Oct 08, 2019	48.45	48.56	47.85	47.86	1,693,860	-1.15(-2.35%)
Oct 07, 2019	48.75	49.26	48.53	49.01	1,196,497	-0.07(-0.15%)
Oct 04, 2019	48.09	49.16	47.96	49.08	947,010	+1.21(+2.52%)
Oct 03, 2019	48.58	49.06	47.27	47.87	1,527,837	-0.97(-1.99%)
Oct 02, 2019	48.55	49.60	48.15	48.84	1,867,997	-0.15(-0.30%)
Oct 01, 2019	51.04	51.54	48.66	48.99	1,460,086	-1.52(-3.00%)
Sep 30, 2019	49.71	50.82	49.71	50.50	958,210	+0.94(+1.90%)
Sep 27, 2019	50.13	50.52	49.43	49.56	1,037,821	-0.32(-0.64%)
Sep 26, 2019	49.92	50.38	49.67	49.88	729,158	-0.14(-0.27%)
Sep 25, 2019	49.39	50.41	49.15	50.01	650,794	+0.78(+1.59%)
Sep 24, 2019	49.94	50.14	49.03	49.23	1,395,488	-0.58(-1.17%)
Sep 23, 2019	49.72	50.13	49.13	49.82	969,120	-0.16(-0.33%)
Sep 20, 2019	49.62	50.45	49.62	49.98	1,531,660	+0.41(+0.82%)
Sep 19, 2019	50.36	50.73	49.44	49.57	1,182,220	-0.79(-1.57%)
Sep 18, 2019	50.56	50.73	50.03	50.36	1,402,741	-0.34(-0.68%)
Sep 17, 2019	51.52	51.52	50.60	50.70	1,192,436	-1.13(-2.17%)
Sep 16, 2019	51.19	51.85	51.01	51.83	848,260	+0.33(+0.63%)
Sep 13, 2019	51.03	51.99	50.84	51.50	1,262,534	+1.03(+2.03%)
Sep 12, 2019	51.48	51.72	50.15	50.48	1,328,384	-1.13(-2.18%)
Sep 11, 2019	51.11	51.61	50.48	51.60	1,186,945	+0.77(+1.52%)
Sep 10, 2019	50.05	51.21	49.97	50.83	1,644,185	+0.73(+1.45%)
Sep 09, 2019	48.92	50.22	48.51	50.11	1,280,206	+1.64(+3.39%)
Sep 06, 2019	49.23	49.39	48.43	48.46	697,281	-0.69(-1.40%)
Sep 05, 2019	48.82	49.45	48.73	49.15	900,394	+1.15(+2.40%)
Sep 04, 2019	47.95	48.51	47.67	48.00	1,834,182	+0.70(+1.48%)

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.