Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	58.55	59.59	58.10	58.86	503,764	+0.21(+0.36%)
Nov 27, 2019	57.10	58.66	57.00	58.65	497,314	+1.36(+2.37%)
Nov 26, 2019	57.44	57.78	56.63	57.29	602,201	-0.22(-0.39%)
Nov 25, 2019	57.25	57.78	56.71	57.51	549,880	+0.30(+0.52%)
Nov 22, 2019	57.83	57.83	57.01	57.22	470,975	+0.01(+0.02%)
Nov 21, 2019	56.41	57.58	55.09	57.21	696,166	+1.16(+2.07%)
Nov 20, 2019	55.18	56.29	55.09	56.04	1,522,882	+0.57(+1.02%)
Nov 19, 2019	55.67	56.07	55.29	55.48	575,476	-0.09(-0.17%)
Nov 18, 2019	55.47	55.88	55.09	55.57	967,973	+0.04(+0.07%)
Nov 15, 2019	57.62	57.62	55.37	55.53	1,961,735	-1.87(-3.26%)
Nov 14, 2019	58.83	58.87	56.75	57.40	1,380,999	-1.40(-2.37%)
Nov 13, 2019	57.80	59.13	56.79	58.80	881,786	+0.55(+0.94%)
Nov 12, 2019	58.24	58.67	57.87	58.25	537,503	+0.01(+0.02%)
Nov 11, 2019	57.28	58.53	57.25	58.24	716,132	+0.79(+1.38%)
Nov 08, 2019	58.21	58.87	56.44	57.45	1,309,830	-0.76(-1.31%)
Nov 07, 2019	56.83	58.42	55.86	58.21	1,274,606	+1.55(+2.73%)
Nov 06, 2019	54.76	57.51	54.40	56.66	2,885,351	+3.66(+6.91%)
Nov 05, 2019	53.22	54.13	52.71	53.00	1,456,240	-0.06(-0.12%)
Nov 04, 2019	52.72	53.35	51.53	53.07	1,676,759	-0.67(-1.24%)
Nov 01, 2019	54.65	55.34	53.60	53.73	1,619,597	-0.53(-0.97%)
Oct 31, 2019	54.77	55.11	54.12	54.26	901,084	-0.44(-0.80%)
Oct 30, 2019	54.56	55.06	53.88	54.70	1,391,814	-0.37(-0.67%)
Oct 29, 2019	54.02	55.25	53.65	55.07	1,155,056	+1.35(+2.52%)
Oct 28, 2019	53.27	53.99	52.65	53.72	890,678	+0.50(+0.94%)
Oct 25, 2019	53.34	53.66	53.05	53.22	914,786	-0.45(-0.85%)
Oct 24, 2019	52.79	53.80	52.46	53.67	819,161	+0.79(+1.49%)
Oct 23, 2019	52.59	53.43	52.11	52.88	820,235	+0.07(+0.14%)
Oct 22, 2019	52.12	53.48	52.08	52.81	952,623	+0.42(+0.80%)
Oct 21, 2019	51.02	52.59	51.02	52.39	894,951	+1.85(+3.67%)
Oct 18, 2019	51.37	52.01	50.48	50.54	896,983	-0.79(-1.53%)
Oct 17, 2019	50.94	51.85	50.20	51.32	636,263	+0.37(+0.73%)
Oct 16, 2019	49.30	51.48	48.89	50.95	1,070,629	+1.76(+3.58%)
Oct 15, 2019	48.64	49.44	47.99	49.19	765,606	+0.69(+1.41%)
Oct 14, 2019	49.25	49.25	48.35	48.51	562,715	-0.82(-1.65%)
Oct 11, 2019	49.53	49.81	48.73	49.32	934,532	+0.32(+0.64%)
Oct 10, 2019	49.11	49.70	48.63	49.01	762,920	+0.33(+0.69%)
Oct 09, 2019	48.43	49.11	48.11	48.67	485,372	+0.62(+1.29%)
Oct 08, 2019	49.22	49.82	47.24	48.05	1,695,212	-1.99(-3.98%)
Oct 07, 2019	49.07	50.40	48.98	50.05	905,371	+0.75(+1.52%)
Oct 04, 2019	49.60	49.92	48.09	49.30	928,921	-0.39(-0.78%)
Oct 03, 2019	48.49	49.69	48.47	49.68	899,965	+1.13(+2.33%)
Oct 02, 2019	48.61	48.99	48.37	48.55	1,066,967	-0.18(-0.36%)
Oct 01, 2019	48.81	49.22	48.59	48.73	1,109,777	+0.21(+0.44%)
Sep 30, 2019	47.92	48.73	47.66	48.52	1,143,319	+0.47(+0.98%)
Sep 27, 2019	47.46	48.06	47.27	48.04	770,630	+0.63(+1.33%)
Sep 26, 2019	47.47	47.73	46.90	47.41	701,956	-0.06(-0.14%)
Sep 25, 2019	46.63	47.79	46.44	47.48	741,751	+0.70(+1.51%)
Sep 24, 2019	47.17	47.64	46.15	46.77	694,631	-0.45(-0.96%)
Sep 23, 2019	48.36	48.44	46.77	47.23	687,465	-1.01(-2.09%)
Sep 20, 2019	48.56	49.10	48.09	48.24	785,305	-0.36(-0.74%)
Sep 19, 2019	48.25	49.04	48.20	48.60	637,262	+0.44(+0.92%)
Sep 18, 2019	48.07	49.10	47.53	48.16	665,285	-0.05(-0.10%)
Sep 17, 2019	49.32	49.58	48.00	48.20	786,824	-0.66(-1.35%)
Sep 16, 2019	47.90	49.03	47.90	48.86	697,761	+0.44(+0.92%)
Sep 13, 2019	48.20	48.84	47.85	48.41	976,398	+0.19(+0.38%)
Sep 12, 2019	49.53	50.25	48.03	48.23	1,823,511	-1.29(-2.60%)
Sep 11, 2019	47.85	49.55	47.36	49.52	1,159,774	+1.61(+3.37%)
Sep 10, 2019	47.10	47.93	46.36	47.90	902,594	+0.79(+1.67%)
Sep 09, 2019	46.03	47.33	45.47	47.12	1,071,855	+1.12(+2.44%)
Sep 06, 2019	45.79	46.49	45.75	46.00	775,054	+0.18(+0.38%)
Sep 05, 2019	46.51	46.85	45.04	45.82	1,215,334	+1.20(+2.68%)
Sep 04, 2019	44.46	44.93	43.56	44.62	1,435,154	+1.45(+3.35%)

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.