Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	53.65	54.03	53.36	53.60	4,781,275	-0.10(-0.18%)
Nov 27, 2019	54.17	54.55	53.55	53.69	9,568,795	-0.33(-0.62%)
Nov 26, 2019	55.26	55.50	53.79	54.03	13,497,817	-1.05(-1.90%)
Nov 25, 2019	55.26	56.31	55.03	55.07	11,924,225	+0.14(+0.26%)
Nov 22, 2019	54.65	55.74	54.65	54.93	8,091,405	+0.10(+0.17%)
Nov 21, 2019	53.88	55.22	53.79	54.84	8,764,333	+0.67(+1.23%)
Nov 20, 2019	54.41	54.65	53.55	54.17	9,817,332	-0.52(-0.96%)
Nov 19, 2019	54.36	54.93	53.55	54.69	9,847,328	+0.29(+0.52%)
Nov 18, 2019	54.26	54.69	53.88	54.41	10,717,951	-0.38(-0.69%)
Nov 15, 2019	53.93	54.93	53.88	54.79	8,042,329	+1.09(+2.04%)
Nov 14, 2019	53.17	53.98	53.17	53.69	6,474,214	+0.00(+0.00%)
Nov 13, 2019	53.69	53.98	53.17	53.69	11,418,009	-0.62(-1.14%)
Nov 12, 2019	53.84	55.07	53.69	54.31	10,281,618	+0.33(+0.62%)
Nov 11, 2019	54.22	54.69	53.46	53.98	9,582,986	-0.81(-1.48%)
Nov 08, 2019	53.41	54.93	52.98	54.79	13,150,651	+1.09(+2.04%)
Nov 07, 2019	52.79	53.79	52.74	53.69	14,938,920	+1.28(+2.45%)
Nov 06, 2019	51.98	52.79	51.32	52.41	16,396,987	+0.24(+0.46%)
Nov 05, 2019	51.93	52.17	50.98	52.17	15,001,194	+0.19(+0.37%)
Nov 04, 2019	49.56	52.08	49.56	51.98	20,547,896	+2.62(+5.30%)
Nov 01, 2019	47.94	49.39	47.84	49.37	17,252,998	+2.00(+4.22%)
Oct 31, 2019	47.80	48.56	46.89	47.37	18,212,204	-0.71(-1.48%)
Oct 30, 2019	46.51	49.32	46.18	48.08	45,399,292	+4.95(+11.47%)
Oct 29, 2019	42.85	43.47	42.47	43.14	9,613,449	+0.00(+0.00%)
Oct 28, 2019	42.90	43.37	42.76	43.14	6,676,092	+0.33(+0.78%)
Oct 25, 2019	42.42	43.23	42.42	42.80	8,864,720	+0.24(+0.56%)
Oct 24, 2019	43.37	43.52	42.23	42.57	7,784,001	-0.90(-2.08%)
Oct 23, 2019	42.71	43.52	42.47	43.47	10,019,878	+0.38(+0.88%)
Oct 22, 2019	41.71	43.09	40.95	43.09	12,651,523	+1.28(+3.07%)
Oct 21, 2019	42.76	43.37	41.66	41.80	13,413,003	-0.81(-1.90%)
Oct 18, 2019	42.85	43.28	42.57	42.61	8,203,666	-0.38(-0.89%)
Oct 17, 2019	42.42	43.23	42.23	42.99	7,003,443	+0.67(+1.57%)
Oct 16, 2019	42.14	43.14	42.04	42.33	12,226,962	+0.05(+0.11%)
Oct 15, 2019	41.57	42.42	40.95	42.28	8,279,469	+0.81(+1.95%)
Oct 14, 2019	42.04	42.09	41.09	41.47	7,203,850	-0.38(-0.91%)
Oct 11, 2019	40.85	42.42	40.81	41.85	11,845,364	+1.66(+4.14%)
Oct 10, 2019	39.66	40.52	39.52	40.19	7,097,771	+0.48(+1.20%)
Oct 09, 2019	39.52	39.81	39.19	39.71	6,978,434	+0.33(+0.85%)
Oct 08, 2019	40.33	40.42	39.33	39.38	9,628,131	-1.33(-3.27%)
Oct 07, 2019	40.66	41.14	40.33	40.71	6,830,930	-0.05(-0.12%)
Oct 04, 2019	40.95	41.38	40.62	40.76	11,042,716	-0.67(-1.61%)
Oct 03, 2019	40.42	41.42	39.24	41.42	12,396,088	+0.95(+2.35%)
Oct 02, 2019	40.71	41.00	40.00	40.47	10,017,348	-0.48(-1.16%)
Oct 01, 2019	42.61	42.95	40.47	40.95	14,494,179	-1.57(-3.69%)
Sep 30, 2019	43.09	43.28	42.52	42.52	7,434,331	-0.48(-1.11%)
Sep 27, 2019	42.99	43.61	42.76	42.99	6,417,563	+0.10(+0.22%)
Sep 26, 2019	43.66	43.80	42.61	42.90	7,906,999	-0.67(-1.53%)
Sep 25, 2019	42.61	43.71	42.52	43.56	9,247,366	+0.90(+2.12%)
Sep 24, 2019	44.28	44.47	42.61	42.66	11,325,823	-1.76(-3.96%)
Sep 23, 2019	43.85	44.66	43.75	44.42	7,158,205	-0.14(-0.32%)
Sep 20, 2019	44.99	45.37	44.42	44.56	12,249,410	-0.24(-0.53%)
Sep 19, 2019	44.47	45.18	44.42	44.80	7,175,756	+0.19(+0.43%)
Sep 18, 2019	44.28	44.66	43.66	44.61	8,538,217	+0.10(+0.21%)
Sep 17, 2019	44.23	44.66	43.99	44.52	8,011,952	-0.10(-0.21%)
Sep 16, 2019	44.23	44.80	43.61	44.61	9,618,414	+0.19(+0.43%)
Sep 13, 2019	44.28	44.94	43.47	44.42	9,585,890	+0.62(+1.41%)
Sep 12, 2019	44.46	45.03	43.61	43.80	14,389,143	-0.47(-1.07%)
Sep 11, 2019	43.28	44.28	42.86	44.28	12,063,463	+1.04(+2.41%)
Sep 10, 2019	42.15	43.85	42.10	43.23	13,236,789	+0.85(+2.01%)
Sep 09, 2019	41.39	42.81	41.30	42.38	10,560,632	+1.18(+2.87%)
Sep 06, 2019	41.72	41.72	40.54	41.20	9,057,821	-0.47(-1.14%)
Sep 05, 2019	42.48	43.66	41.63	41.67	18,370,066	+0.05(+0.11%)
Sep 04, 2019	39.78	41.96	39.73	41.63	19,800,180	+2.22(+5.64%)

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.