Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	55.08	55.17	54.98	54.98	80,550	-0.26(-0.48%)
Nov 27, 2019	55.14	55.25	55.04	55.25	207,070	+0.26(+0.47%)
Nov 26, 2019	55.03	55.10	54.92	54.99	277,775	-0.03(-0.05%)
Nov 25, 2019	54.51	55.02	54.51	55.02	736,280	+0.75(+1.38%)
Nov 22, 2019	54.43	54.54	54.07	54.27	417,802	-0.01(-0.02%)
Nov 21, 2019	54.41	54.47	54.12	54.28	689,244	-0.20(-0.37%)
Nov 20, 2019	54.67	54.82	54.05	54.48	420,011	-0.32(-0.59%)
Nov 19, 2019	54.99	54.99	54.58	54.80	500,126	+0.07(+0.13%)
Nov 18, 2019	54.60	54.84	54.37	54.73	387,108	+0.11(+0.21%)
Nov 15, 2019	54.40	54.62	54.33	54.62	255,888	+0.55(+1.02%)
Nov 14, 2019	53.92	54.09	53.81	54.07	295,480	-0.08(-0.14%)
Nov 13, 2019	53.84	54.16	53.84	54.14	256,369	+0.09(+0.16%)
Nov 12, 2019	53.87	54.26	53.87	54.06	371,486	+0.22(+0.41%)
Nov 11, 2019	53.55	53.87	53.52	53.84	243,009	-0.06(-0.11%)
Nov 08, 2019	53.43	53.90	53.36	53.90	339,286	+0.31(+0.58%)
Nov 07, 2019	53.54	53.94	53.42	53.58	695,769	+0.40(+0.76%)
Nov 06, 2019	53.24	53.24	52.96	53.18	305,162	-0.09(-0.17%)
Nov 05, 2019	53.33	53.41	53.15	53.27	281,880	+0.04(+0.08%)
Nov 04, 2019	53.17	53.27	53.08	53.23	258,744	+0.45(+0.85%)
Nov 01, 2019	52.33	52.78	52.25	52.78	402,750	+0.66(+1.27%)
Oct 31, 2019	52.30	52.30	51.82	52.11	308,344	-0.04(-0.07%)
Oct 30, 2019	52.04	52.24	51.73	52.15	448,513	+0.25(+0.49%)
Oct 29, 2019	52.39	52.40	51.86	51.90	378,020	-0.57(-1.09%)
Oct 28, 2019	52.14	52.53	52.14	52.47	290,464	+0.71(+1.36%)
Oct 25, 2019	51.14	51.79	51.14	51.77	245,718	+0.62(+1.21%)
Oct 24, 2019	50.96	51.18	50.76	51.15	550,006	+0.51(+1.00%)
Oct 23, 2019	50.30	50.65	50.30	50.64	201,668	+0.12(+0.24%)
Oct 22, 2019	51.16	51.29	50.49	50.52	214,214	-0.54(-1.05%)
Oct 21, 2019	50.78	51.08	50.70	51.05	376,771	+0.53(+1.05%)
Oct 18, 2019	51.00	51.02	50.15	50.53	284,773	-0.55(-1.08%)
Oct 17, 2019	51.31	51.39	50.84	51.08	341,276	-0.03(-0.06%)
Oct 16, 2019	51.24	51.26	50.93	51.11	2,096,084	-0.42(-0.82%)
Oct 15, 2019	51.03	51.66	50.99	51.53	282,657	+0.64(+1.26%)
Oct 14, 2019	50.88	51.07	50.83	50.89	281,494	-0.01(-0.02%)
Oct 11, 2019	50.76	51.34	50.76	50.90	645,214	+0.71(+1.41%)
Oct 10, 2019	49.84	50.38	49.84	50.19	349,225	+0.35(+0.70%)
Oct 09, 2019	49.69	50.07	49.63	49.84	349,587	+0.64(+1.30%)
Oct 08, 2019	49.78	49.88	49.19	49.20	553,131	-0.93(-1.85%)
Oct 07, 2019	50.13	50.53	50.09	50.13	169,907	-0.12(-0.24%)
Oct 04, 2019	49.79	50.29	49.74	50.25	305,927	+0.80(+1.61%)
Oct 03, 2019	48.76	49.45	48.22	49.45	1,166,572	+0.66(+1.36%)
Oct 02, 2019	49.35	49.35	48.47	48.79	744,254	-0.89(-1.79%)
Oct 01, 2019	50.46	50.73	49.67	49.68	561,373	-0.52(-1.04%)
Sep 30, 2019	49.93	50.29	49.84	50.20	307,563	+0.46(+0.93%)
Sep 27, 2019	50.48	50.51	49.36	49.73	696,066	-0.74(-1.46%)
Sep 26, 2019	50.50	50.61	50.09	50.47	466,071	-0.06(-0.11%)
Sep 25, 2019	49.75	50.67	49.32	50.53	497,217	+0.67(+1.34%)
Sep 24, 2019	50.84	50.98	49.68	49.86	710,875	-0.77(-1.52%)
Sep 23, 2019	50.48	50.80	50.40	50.63	957,907	+0.12(+0.23%)
Sep 20, 2019	51.13	51.19	50.32	50.51	421,689	-0.50(-0.98%)
Sep 19, 2019	51.00	51.41	50.90	51.01	385,150	+0.15(+0.29%)
Sep 18, 2019	50.67	50.89	50.22	50.86	352,945	+0.08(+0.15%)
Sep 17, 2019	50.60	50.80	50.48	50.79	128,578	+0.18(+0.36%)
Sep 16, 2019	50.28	50.68	50.15	50.60	208,252	-0.07(-0.14%)
Sep 13, 2019	50.84	50.88	50.61	50.67	235,674	-0.31(-0.62%)
Sep 12, 2019	51.17	51.39	50.82	50.99	483,742	+0.13(+0.25%)
Sep 11, 2019	50.30	50.87	50.29	50.86	871,253	+0.61(+1.22%)
Sep 10, 2019	49.96	50.25	49.67	50.25	387,164	+0.00(+0.00%)
Sep 09, 2019	50.54	50.57	49.98	50.25	557,509	-0.16(-0.33%)
Sep 06, 2019	50.60	50.60	50.33	50.41	353,307	-0.12(-0.23%)
Sep 05, 2019	50.11	50.68	50.11	50.53	1,050,382	+1.04(+2.10%)
Sep 04, 2019	49.17	49.53	49.17	49.49	208,569	+0.80(+1.65%)

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.