Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	54.66	54.73	54.51	54.60	1,483,956	-1.06(-1.91%)
Nov 27, 2019	55.45	55.69	55.33	55.66	2,160,588	+0.20(+0.36%)
Nov 26, 2019	55.17	55.52	55.00	55.46	3,258,384	+0.12(+0.21%)
Nov 25, 2019	54.95	55.35	54.84	55.34	2,296,210	+0.95(+1.75%)
Nov 22, 2019	54.38	54.39	54.13	54.39	1,389,214	+0.08(+0.15%)
Nov 21, 2019	54.18	54.36	54.04	54.30	3,653,072	+0.04(+0.07%)
Nov 20, 2019	54.58	54.60	54.07	54.27	3,875,399	-0.56(-1.02%)
Nov 19, 2019	55.22	55.22	54.68	54.82	2,153,780	+0.56(+1.03%)
Nov 18, 2019	54.47	54.54	54.21	54.27	1,708,514	+0.12(+0.22%)
Nov 15, 2019	54.07	54.22	54.01	54.15	2,214,023	+0.11(+0.20%)
Nov 14, 2019	54.00	54.13	53.75	54.04	3,669,814	-0.08(-0.15%)
Nov 13, 2019	54.24	54.32	53.96	54.12	2,756,598	-0.79(-1.43%)
Nov 12, 2019	55.02	55.15	54.72	54.91	3,633,668	-0.36(-0.65%)
Nov 11, 2019	54.90	55.28	54.81	55.26	3,169,406	-0.68(-1.21%)
Nov 08, 2019	56.00	56.08	55.71	55.94	7,737,116	-0.28(-0.50%)
Nov 07, 2019	56.14	56.46	56.02	56.23	5,325,654	+0.67(+1.20%)
Nov 06, 2019	55.70	55.76	55.38	55.56	3,753,667	+0.01(+0.02%)
Nov 05, 2019	55.59	55.68	55.32	55.55	2,115,493	+0.31(+0.56%)
Nov 04, 2019	55.26	55.39	55.03	55.24	3,478,145	+0.91(+1.67%)
Nov 01, 2019	54.27	54.60	54.18	54.33	3,587,612	+0.82(+1.54%)
Oct 31, 2019	53.71	53.77	53.24	53.51	2,880,180	-0.20(-0.37%)
Oct 30, 2019	53.40	53.72	53.14	53.71	2,926,004	+0.01(+0.02%)
Oct 29, 2019	53.70	53.82	53.57	53.70	2,834,605	-0.59(-1.08%)
Oct 28, 2019	54.06	54.39	54.05	54.28	3,209,713	+0.67(+1.25%)
Oct 25, 2019	53.10	53.66	53.09	53.62	2,351,928	+0.59(+1.10%)
Oct 24, 2019	53.08	53.14	52.90	53.03	2,718,595	+0.16(+0.31%)
Oct 23, 2019	52.68	52.87	52.53	52.87	1,978,607	-0.21(-0.40%)
Oct 22, 2019	53.38	53.53	52.95	53.08	2,056,975	-0.35(-0.65%)
Oct 21, 2019	53.25	53.49	53.15	53.42	2,656,165	+0.59(+1.13%)
Oct 18, 2019	53.49	53.59	52.83	52.83	4,543,878	-0.87(-1.62%)
Oct 17, 2019	53.96	53.96	53.65	53.70	2,920,743	+0.08(+0.15%)
Oct 16, 2019	53.44	53.70	53.33	53.62	2,208,884	+0.09(+0.17%)
Oct 15, 2019	53.17	53.70	53.11	53.53	2,544,007	+0.63(+1.19%)
Oct 14, 2019	53.18	53.24	52.88	52.89	2,407,884	-0.19(-0.36%)
Oct 11, 2019	53.04	53.61	52.96	53.09	6,594,317	+1.02(+1.95%)
Oct 10, 2019	51.66	52.29	51.66	52.07	3,470,898	+0.70(+1.37%)
Oct 09, 2019	51.42	51.59	51.18	51.37	4,413,610	+0.70(+1.37%)
Oct 08, 2019	51.06	51.19	50.65	50.67	6,442,627	-0.83(-1.62%)
Oct 07, 2019	51.52	51.88	51.39	51.50	4,397,674	-0.38(-0.72%)
Oct 04, 2019	51.62	51.95	51.38	51.88	2,248,663	-0.05(-0.11%)
Oct 03, 2019	51.37	51.93	51.18	51.93	2,789,631	+0.90(+1.76%)
Oct 02, 2019	50.85	51.08	50.68	51.04	3,544,335	-0.01(-0.02%)
Oct 01, 2019	51.48	51.48	50.80	51.05	4,158,585	-0.27(-0.53%)
Sep 30, 2019	51.52	51.71	51.25	51.32	3,476,336	+0.49(+0.97%)
Sep 27, 2019	52.04	52.20	50.51	50.83	6,000,844	-1.13(-2.18%)
Sep 26, 2019	52.13	52.27	51.86	51.96	3,414,113	-0.37(-0.70%)
Sep 25, 2019	51.87	52.38	51.69	52.33	2,879,971	+0.30(+0.58%)
Sep 24, 2019	52.88	52.88	51.97	52.02	7,648,473	-0.90(-1.69%)
Sep 23, 2019	52.92	53.01	52.73	52.92	2,008,587	-0.34(-0.64%)
Sep 20, 2019	53.62	53.75	53.02	53.26	4,531,203	-0.30(-0.56%)
Sep 19, 2019	53.75	53.99	53.50	53.56	5,610,768	-0.21(-0.39%)
Sep 18, 2019	53.93	53.94	53.38	53.77	2,841,858	-0.27(-0.49%)
Sep 17, 2019	53.57	54.07	53.54	54.04	2,600,333	-0.13(-0.24%)
Sep 16, 2019	54.23	54.33	53.97	54.17	2,494,673	-0.58(-1.05%)
Sep 13, 2019	54.71	54.85	54.64	54.74	3,101,774	+0.40(+0.74%)
Sep 12, 2019	54.29	54.75	54.04	54.34	6,037,272	+0.40(+0.75%)
Sep 11, 2019	53.74	54.06	53.52	53.94	5,645,655	+0.54(+1.01%)
Sep 10, 2019	53.52	53.58	53.15	53.40	3,582,883	-0.21(-0.39%)
Sep 09, 2019	53.46	53.69	53.36	53.61	5,031,897	+0.27(+0.51%)
Sep 06, 2019	53.48	53.51	53.29	53.33	2,054,263	+0.03(+0.05%)
Sep 05, 2019	53.08	53.39	53.08	53.31	6,445,140	+0.94(+1.80%)
Sep 04, 2019	52.41	52.51	52.27	52.36	3,544,514	+0.91(+1.76%)

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.