Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	57.10	57.21	56.54	56.61	129,163	-0.62(-1.09%)
Nov 27, 2019	57.35	57.43	57.11	57.23	225,716	-0.06(-0.10%)
Nov 26, 2019	56.74	57.48	56.74	57.29	303,345	+0.37(+0.64%)
Nov 25, 2019	57.07	57.59	56.86	56.92	286,814	-0.04(-0.07%)
Nov 22, 2019	57.54	57.71	56.62	56.96	305,169	-0.43(-0.75%)
Nov 21, 2019	58.08	58.08	57.31	57.39	312,337	-0.65(-1.12%)
Nov 20, 2019	57.19	58.30	57.19	58.04	656,786	+0.81(+1.41%)
Nov 19, 2019	57.13	57.40	57.08	57.23	327,840	+0.22(+0.38%)
Nov 18, 2019	57.58	57.62	56.82	57.01	431,795	-0.72(-1.25%)
Nov 15, 2019	57.64	58.06	57.49	57.74	276,520	+0.32(+0.56%)
Nov 14, 2019	57.09	57.75	57.04	57.42	373,986	+0.27(+0.48%)
Nov 13, 2019	56.93	57.60	56.66	57.15	378,838	+0.11(+0.20%)
Nov 12, 2019	57.18	57.54	56.84	57.03	487,963	-0.26(-0.46%)
Nov 11, 2019	56.73	57.48	56.73	57.30	371,508	+0.02(+0.03%)
Nov 08, 2019	56.44	57.67	56.44	57.28	455,363	+0.75(+1.33%)
Nov 07, 2019	57.39	57.68	56.33	56.53	601,219	-0.46(-0.81%)
Nov 06, 2019	56.53	57.16	56.42	56.99	946,693	+0.39(+0.70%)
Nov 05, 2019	56.33	59.09	55.71	56.59	1,628,203	+1.19(+2.15%)
Nov 04, 2019	55.19	55.63	54.92	55.40	934,955	+0.59(+1.08%)
Nov 01, 2019	54.78	55.26	54.69	54.81	473,258	+0.26(+0.48%)
Oct 31, 2019	54.40	54.73	53.84	54.54	552,666	+0.08(+0.16%)
Oct 30, 2019	54.25	54.84	54.00	54.46	344,731	+0.04(+0.07%)
Oct 29, 2019	53.85	54.93	53.85	54.42	434,251	+0.27(+0.50%)
Oct 28, 2019	54.12	54.54	53.86	54.15	258,703	+0.23(+0.44%)
Oct 25, 2019	53.66	54.00	53.54	53.92	240,410	+0.03(+0.05%)
Oct 24, 2019	53.16	53.98	52.62	53.89	329,782	+0.94(+1.77%)
Oct 23, 2019	52.74	53.01	52.54	52.95	413,298	+0.04(+0.07%)
Oct 22, 2019	52.53	52.95	52.35	52.91	370,895	+0.47(+0.90%)
Oct 21, 2019	53.08	53.43	52.37	52.44	693,388	-0.44(-0.83%)
Oct 18, 2019	53.03	53.39	52.17	52.88	508,303	-0.32(-0.60%)
Oct 17, 2019	52.92	53.39	52.90	53.20	382,478	+0.47(+0.89%)
Oct 16, 2019	52.82	53.15	52.28	52.73	723,386	-0.29(-0.55%)
Oct 15, 2019	52.29	53.10	52.08	53.02	475,881	+0.89(+1.71%)
Oct 14, 2019	52.17	52.42	52.00	52.13	189,160	-0.27(-0.52%)
Oct 11, 2019	52.37	52.97	52.09	52.40	402,317	+0.61(+1.18%)
Oct 10, 2019	51.38	52.12	51.19	51.79	422,630	+0.46(+0.90%)
Oct 09, 2019	51.66	51.66	51.14	51.33	390,779	+0.06(+0.11%)
Oct 08, 2019	51.71	51.87	51.08	51.28	333,093	-0.71(-1.37%)
Oct 07, 2019	52.09	52.36	51.72	51.99	337,451	-0.28(-0.54%)
Oct 04, 2019	53.07	53.25	51.96	52.27	404,128	-0.66(-1.24%)
Oct 03, 2019	51.92	53.18	51.62	52.93	597,407	+1.09(+2.10%)
Oct 02, 2019	52.14	52.26	51.30	51.84	515,289	-0.65(-1.23%)
Oct 01, 2019	54.06	54.31	52.49	52.49	336,783	-1.22(-2.27%)
Sep 30, 2019	54.40	54.44	53.59	53.71	358,035	-0.59(-1.09%)
Sep 27, 2019	54.99	54.99	53.84	54.30	475,602	-0.58(-1.06%)
Sep 26, 2019	55.03	55.25	54.55	54.88	231,078	-0.04(-0.07%)
Sep 25, 2019	54.70	55.17	54.33	54.92	541,293	+0.31(+0.57%)
Sep 24, 2019	55.71	55.73	54.45	54.61	421,888	-0.99(-1.77%)
Sep 23, 2019	55.67	56.21	55.48	55.60	316,485	-0.38(-0.69%)
Sep 20, 2019	56.42	56.83	55.41	55.98	947,050	-0.39(-0.70%)
Sep 19, 2019	56.44	57.27	56.08	56.38	487,798	-0.22(-0.38%)
Sep 18, 2019	56.69	56.70	55.65	56.59	676,903	-0.12(-0.22%)
Sep 17, 2019	56.13	57.03	55.80	56.71	801,581	+0.52(+0.92%)
Sep 16, 2019	56.25	56.89	55.94	56.20	832,559	+0.06(+0.10%)
Sep 13, 2019	56.33	56.37	55.73	56.14	477,945	-0.09(-0.17%)
Sep 12, 2019	56.51	56.51	55.83	56.23	336,580	-0.12(-0.22%)
Sep 11, 2019	56.33	56.64	55.77	56.36	782,311	+0.04(+0.07%)
Sep 10, 2019	55.49	56.42	55.03	56.32	614,694	+0.71(+1.28%)
Sep 09, 2019	56.48	56.50	55.28	55.61	398,676	-0.63(-1.12%)
Sep 06, 2019	56.15	56.49	55.72	56.23	283,657	+0.18(+0.32%)
Sep 05, 2019	56.13	56.54	55.87	56.06	439,586	+0.54(+0.98%)
Sep 04, 2019	56.33	56.33	55.45	55.51	296,508	-0.29(-0.52%)

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.