Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	55.03	55.12	54.89	54.99	3,391,790	-0.02(-0.03%)
Nov 27, 2019	54.97	55.07	54.82	55.01	6,181,979	+0.13(+0.24%)
Nov 26, 2019	54.50	54.93	54.41	54.88	8,292,147	+0.44(+0.81%)
Nov 25, 2019	54.48	54.58	54.17	54.43	11,721,451	+0.06(+0.11%)
Nov 22, 2019	54.50	54.54	54.16	54.37	6,220,087	-0.09(-0.16%)
Nov 21, 2019	54.64	54.77	54.34	54.46	8,579,313	-0.27(-0.50%)
Nov 20, 2019	54.61	54.87	54.50	54.73	13,456,991	+0.12(+0.23%)
Nov 19, 2019	54.76	54.85	54.50	54.61	9,651,916	-0.07(-0.13%)
Nov 18, 2019	54.34	54.98	54.34	54.68	9,713,457	+0.28(+0.52%)
Nov 15, 2019	54.46	54.51	54.20	54.40	8,141,696	+0.02(+0.03%)
Nov 14, 2019	54.64	54.65	54.16	54.38	9,517,973	-0.02(-0.03%)
Nov 13, 2019	54.07	54.50	54.00	54.40	10,719,909	+0.41(+0.76%)
Nov 12, 2019	53.89	53.99	53.74	53.99	7,960,058	+0.18(+0.33%)
Nov 11, 2019	53.92	54.00	53.72	53.81	6,349,961	-0.08(-0.15%)
Nov 08, 2019	53.90	54.06	53.71	53.89	8,539,457	-0.04(-0.07%)
Nov 07, 2019	54.18	54.18	53.83	53.93	10,640,579	-0.19(-0.34%)
Nov 06, 2019	53.98	54.25	53.83	54.11	9,340,268	+0.22(+0.41%)
Nov 05, 2019	53.64	54.01	53.48	53.89	19,383,198	+0.18(+0.33%)
Nov 04, 2019	54.30	54.33	53.55	53.71	19,259,700	-0.52(-0.96%)
Nov 01, 2019	54.34	54.44	54.12	54.24	11,535,854	-0.01(-0.02%)
Oct 31, 2019	54.34	54.54	53.90	54.25	14,237,436	-0.08(-0.15%)
Oct 30, 2019	54.12	54.42	53.97	54.33	8,136,039	+0.25(+0.46%)
Oct 29, 2019	53.98	54.34	53.88	54.08	11,356,076	+0.00(+0.00%)
Oct 28, 2019	54.18	54.38	53.95	54.08	12,575,643	-0.11(-0.20%)
Oct 25, 2019	54.45	54.46	54.14	54.18	8,476,771	-0.32(-0.59%)
Oct 24, 2019	54.42	54.59	54.21	54.50	10,247,904	+0.19(+0.34%)
Oct 23, 2019	54.04	54.35	54.02	54.32	8,567,625	+0.25(+0.46%)
Oct 22, 2019	54.44	54.47	54.04	54.07	14,089,634	+0.02(+0.03%)
Oct 21, 2019	53.88	54.07	53.81	54.05	11,253,728	+0.18(+0.33%)
Oct 18, 2019	53.67	54.08	53.67	53.87	10,486,546	+0.11(+0.20%)
Oct 17, 2019	53.70	53.92	53.62	53.77	14,894,765	+0.25(+0.46%)
Oct 16, 2019	53.51	53.58	53.33	53.52	11,732,492	+0.05(+0.10%)
Oct 15, 2019	53.83	53.87	53.39	53.47	13,792,282	-0.23(-0.43%)
Oct 14, 2019	54.03	54.09	53.67	53.70	8,534,685	-0.27(-0.49%)
Oct 11, 2019	54.22	54.29	53.86	53.96	20,504,978	-0.05(-0.10%)
Oct 10, 2019	53.79	54.17	53.64	54.02	9,792,850	+0.11(+0.20%)
Oct 09, 2019	53.83	54.04	53.65	53.91	9,638,543	+0.41(+0.76%)
Oct 08, 2019	53.86	54.01	53.49	53.50	17,239,478	-0.51(-0.95%)
Oct 07, 2019	54.34	54.41	53.96	54.02	10,618,917	-0.44(-0.81%)
Oct 04, 2019	53.71	54.47	53.65	54.46	13,548,786	+0.84(+1.57%)
Oct 03, 2019	53.51	53.80	53.03	53.62	23,676,702	+0.37(+0.70%)
Oct 02, 2019	54.07	54.12	53.04	53.24	21,051,828	-1.09(-2.01%)
Oct 01, 2019	54.50	54.65	54.11	54.34	18,992,758	-0.14(-0.26%)
Sep 30, 2019	54.25	54.72	54.25	54.48	12,491,838	+0.27(+0.49%)
Sep 27, 2019	54.41	54.42	53.89	54.21	16,115,516	-0.06(-0.11%)
Sep 26, 2019	54.03	54.43	54.01	54.27	17,567,270	+0.30(+0.56%)
Sep 25, 2019	54.17	54.24	53.81	53.97	19,875,080	+0.04(+0.07%)
Sep 24, 2019	53.93	54.29	53.74	53.94	19,511,402	+0.22(+0.41%)
Sep 23, 2019	53.55	53.94	53.50	53.71	9,891,419	+0.21(+0.40%)
Sep 20, 2019	53.79	53.91	53.50	53.50	15,736,583	-0.17(-0.32%)
Sep 19, 2019	53.64	53.76	53.56	53.67	12,117,317	-0.01(-0.02%)
Sep 18, 2019	53.65	53.74	53.22	53.68	12,440,086	+0.09(+0.16%)
Sep 17, 2019	53.28	53.88	53.28	53.59	13,250,412	+0.29(+0.55%)
Sep 16, 2019	53.57	53.62	53.19	53.30	18,986,300	-0.52(-0.97%)
Sep 13, 2019	53.88	54.19	53.71	53.82	20,221,682	-0.31(-0.57%)
Sep 12, 2019	54.23	54.39	54.02	54.13	20,749,046	+0.22(+0.41%)
Sep 11, 2019	53.70	53.95	53.42	53.91	19,758,608	+0.19(+0.36%)
Sep 10, 2019	53.81	53.81	53.43	53.72	36,274,332	-0.34(-0.62%)
Sep 09, 2019	54.15	54.20	53.90	54.05	30,714,338	-0.12(-0.23%)
Sep 06, 2019	54.14	54.26	54.01	54.17	15,768,727	+0.18(+0.33%)
Sep 05, 2019	54.47	54.60	53.92	54.00	17,828,246	-0.34(-0.62%)
Sep 04, 2019	54.07	54.33	53.86	54.33	13,836,637	+0.48(+0.90%)

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.