Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	52.88	53.40	52.88	52.99	958,962	+0.03(+0.07%)
Nov 27, 2019	52.96	53.27	52.60	52.95	1,892,310	+0.04(+0.07%)
Nov 26, 2019	54.59	54.73	52.63	52.92	5,298,668	-1.87(-3.42%)
Nov 25, 2019	54.02	55.08	53.57	54.79	2,511,408	+1.24(+2.32%)
Nov 22, 2019	53.27	53.59	52.86	53.54	2,861,221	+0.46(+0.87%)
Nov 21, 2019	53.91	54.09	53.03	53.08	2,569,118	-0.65(-1.20%)
Nov 20, 2019	54.51	54.98	53.41	53.73	2,825,952	-1.28(-2.32%)
Nov 19, 2019	55.79	55.90	54.22	55.01	3,399,422	-0.52(-0.93%)
Nov 18, 2019	54.71	55.78	54.36	55.52	2,732,759	+0.54(+0.99%)
Nov 15, 2019	54.65	55.15	54.01	54.98	2,809,305	+0.78(+1.44%)
Nov 14, 2019	52.35	55.09	52.03	54.20	8,748,094	+1.67(+3.18%)
Nov 13, 2019	52.48	53.29	52.38	52.53	5,137,370	-0.06(-0.12%)
Nov 12, 2019	52.61	52.68	52.04	52.59	2,283,613	+0.24(+0.45%)
Nov 11, 2019	51.79	52.64	51.52	52.36	2,261,973	+0.40(+0.77%)
Nov 08, 2019	51.27	52.02	50.95	51.95	1,826,900	+0.41(+0.80%)
Nov 07, 2019	51.04	52.03	50.94	51.54	1,992,087	+0.93(+1.83%)
Nov 06, 2019	51.87	52.21	50.58	50.62	3,169,004	-1.44(-2.77%)
Nov 05, 2019	50.65	52.22	50.50	52.06	3,048,584	+1.41(+2.78%)
Nov 04, 2019	50.64	51.32	50.23	50.65	2,517,298	+0.73(+1.45%)
Nov 01, 2019	49.36	49.94	48.68	49.92	2,535,201	+1.06(+2.17%)
Oct 31, 2019	49.13	49.29	48.46	48.87	2,268,051	-0.43(-0.87%)
Oct 30, 2019	48.35	49.33	48.10	49.29	1,782,501	+0.79(+1.62%)
Oct 29, 2019	48.78	48.91	48.40	48.51	1,881,821	-0.34(-0.70%)
Oct 28, 2019	49.24	49.53	48.68	48.85	2,549,795	-0.13(-0.27%)
Oct 25, 2019	48.57	49.32	48.34	48.98	1,643,478	+0.49(+1.01%)
Oct 24, 2019	49.25	49.38	47.90	48.49	1,825,987	-0.49(-1.00%)
Oct 23, 2019	48.28	49.08	48.20	48.98	1,931,671	+0.73(+1.50%)
Oct 22, 2019	47.80	48.61	47.35	48.25	1,759,531	+0.53(+1.12%)
Oct 21, 2019	47.34	48.47	47.13	47.72	3,071,036	+0.94(+2.02%)
Oct 18, 2019	47.19	47.20	46.38	46.78	2,011,923	-0.46(-0.98%)
Oct 17, 2019	46.73	47.26	46.56	47.24	1,828,901	+0.70(+1.50%)
Oct 16, 2019	46.46	46.91	46.27	46.54	1,518,154	+0.16(+0.34%)
Oct 15, 2019	45.67	46.44	45.34	46.38	1,990,868	+0.73(+1.61%)
Oct 14, 2019	45.04	45.81	44.77	45.65	2,015,909	+0.62(+1.38%)
Oct 11, 2019	44.15	45.39	44.07	45.03	2,356,468	+1.50(+3.44%)
Oct 10, 2019	42.88	44.19	42.68	43.53	4,563,357	-1.39(-3.10%)
Oct 09, 2019	44.66	45.33	44.52	44.92	1,619,945	+0.71(+1.60%)
Oct 08, 2019	44.96	44.97	44.20	44.21	2,179,511	-1.29(-2.83%)
Oct 07, 2019	45.39	46.26	45.38	45.50	1,934,945	-0.03(-0.06%)
Oct 04, 2019	45.15	45.55	44.76	45.53	2,034,107	+0.56(+1.24%)
Oct 03, 2019	44.36	45.05	43.92	44.97	2,512,263	+0.45(+1.02%)
Oct 02, 2019	44.56	44.76	43.77	44.51	2,927,251	-0.53(-1.17%)
Oct 01, 2019	45.98	46.38	44.61	45.04	2,687,974	-0.45(-0.99%)
Sep 30, 2019	45.91	46.06	45.28	45.49	3,724,310	-1.21(-2.60%)
Sep 27, 2019	46.72	47.34	46.42	46.70	1,684,948	+0.19(+0.41%)
Sep 26, 2019	46.89	46.89	45.81	46.51	1,957,960	-0.10(-0.22%)
Sep 25, 2019	45.72	46.82	45.58	46.62	2,148,892	+0.74(+1.60%)
Sep 24, 2019	47.23	47.30	45.59	45.88	3,436,987	-1.36(-2.88%)
Sep 23, 2019	46.81	47.53	46.35	47.24	2,250,768	+0.37(+0.79%)
Sep 20, 2019	47.15	47.47	46.61	46.87	5,650,933	-0.29(-0.61%)
Sep 19, 2019	47.73	48.03	47.05	47.15	2,612,197	-0.43(-0.91%)
Sep 18, 2019	48.72	48.96	47.04	47.59	2,933,901	-1.39(-2.85%)
Sep 17, 2019	48.75	49.24	47.83	48.98	3,502,729	-0.26(-0.53%)
Sep 16, 2019	49.07	49.39	48.60	49.24	3,759,038	+0.23(+0.48%)
Sep 13, 2019	48.83	49.25	48.17	49.01	3,581,252	+0.18(+0.37%)
Sep 12, 2019	48.56	49.09	47.92	48.83	4,736,387	+0.12(+0.25%)
Sep 11, 2019	47.50	48.72	47.01	48.70	3,960,306	+1.48(+3.14%)
Sep 10, 2019	47.32	47.69	46.49	47.22	4,815,953	-0.23(-0.49%)
Sep 09, 2019	46.56	47.56	45.81	47.46	4,580,993	+2.43(+5.39%)
Sep 06, 2019	44.84	45.28	44.61	45.03	3,443,889	+0.19(+0.43%)
Sep 05, 2019	43.29	44.94	42.97	44.84	3,952,551	+2.26(+5.31%)
Sep 04, 2019	41.76	42.64	41.73	42.58	3,294,041	+1.51(+3.67%)

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.