Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	55.13	55.26	54.63	54.70	326,483	-0.53(-0.96%)
Nov 27, 2019	55.45	55.46	54.97	55.24	547,361	+0.14(+0.25%)
Nov 26, 2019	55.21	55.55	54.68	55.10	706,869	-0.16(-0.29%)
Nov 25, 2019	54.30	55.60	54.19	55.25	1,194,274	+1.57(+2.93%)
Nov 22, 2019	54.03	54.18	53.65	53.68	716,995	-0.06(-0.10%)
Nov 21, 2019	53.49	53.85	53.03	53.74	1,214,104	+0.35(+0.66%)
Nov 20, 2019	53.76	54.30	53.19	53.38	1,193,740	-0.75(-1.39%)
Nov 19, 2019	54.90	55.14	53.93	54.14	731,232	-0.69(-1.26%)
Nov 18, 2019	54.72	54.86	53.98	54.83	793,227	-0.09(-0.17%)
Nov 15, 2019	55.04	55.50	54.58	54.92	1,570,451	+0.30(+0.54%)
Nov 14, 2019	54.74	55.40	54.39	54.62	856,484	-0.33(-0.61%)
Nov 13, 2019	55.19	55.68	54.91	54.96	663,497	-0.57(-1.04%)
Nov 12, 2019	56.09	56.37	55.51	55.53	890,287	-0.50(-0.89%)
Nov 11, 2019	56.01	56.52	55.79	56.03	460,980	-0.37(-0.66%)
Nov 08, 2019	56.24	56.88	56.21	56.40	550,342	-0.06(-0.11%)
Nov 07, 2019	56.88	57.69	56.25	56.47	826,541	+0.18(+0.31%)
Nov 06, 2019	56.09	56.56	55.79	56.29	1,017,148	+0.22(+0.40%)
Nov 05, 2019	55.94	57.48	55.71	56.07	1,168,737	+0.45(+0.80%)
Nov 04, 2019	55.16	56.14	54.46	55.62	1,715,768	+1.11(+2.04%)
Nov 01, 2019	54.38	54.67	53.93	54.51	1,073,826	+0.52(+0.96%)
Oct 31, 2019	54.48	54.80	53.47	53.99	1,394,410	-0.72(-1.32%)
Oct 30, 2019	55.22	55.22	54.25	54.72	932,726	-0.45(-0.82%)
Oct 29, 2019	55.35	55.60	54.99	55.17	1,240,388	-0.52(-0.93%)
Oct 28, 2019	54.93	56.20	54.89	55.69	1,187,035	+1.12(+2.06%)
Oct 25, 2019	54.18	55.76	54.14	54.57	2,185,083	+0.43(+0.79%)
Oct 24, 2019	54.12	54.85	51.79	54.14	1,649,950	+0.80(+1.49%)
Oct 23, 2019	52.41	53.44	51.51	53.34	1,468,976	+0.85(+1.62%)
Oct 22, 2019	51.33	52.77	51.11	52.49	1,428,424	+1.75(+3.45%)
Oct 21, 2019	51.30	51.84	50.69	50.74	1,045,374	-0.05(-0.09%)
Oct 18, 2019	49.74	51.04	49.49	50.78	1,111,688	+0.96(+1.94%)
Oct 17, 2019	50.28	50.51	49.52	49.82	1,547,314	-1.58(-3.07%)
Oct 16, 2019	50.69	51.43	50.67	51.40	786,151	+0.41(+0.80%)
Oct 15, 2019	49.86	51.07	49.50	50.99	815,633	+1.24(+2.50%)
Oct 14, 2019	49.29	50.00	48.85	49.75	525,853	+0.22(+0.45%)
Oct 11, 2019	48.80	49.86	48.80	49.52	746,339	+1.50(+3.13%)
Oct 10, 2019	47.85	48.67	47.61	48.02	419,015	+0.49(+1.03%)
Oct 09, 2019	47.43	47.84	47.17	47.53	561,415	+0.62(+1.32%)
Oct 08, 2019	46.99	47.49	46.61	46.91	584,669	-0.54(-1.13%)
Oct 07, 2019	47.60	47.88	47.01	47.45	434,269	-0.25(-0.52%)
Oct 04, 2019	47.18	47.73	46.97	47.70	363,515	+0.57(+1.22%)
Oct 03, 2019	46.50	47.19	45.76	47.12	692,439	+0.42(+0.89%)
Oct 02, 2019	47.39	47.46	46.35	46.71	705,894	-1.04(-2.17%)
Oct 01, 2019	48.60	49.37	47.62	47.74	427,453	-0.57(-1.19%)
Sep 30, 2019	48.07	48.99	48.00	48.32	562,227	+0.35(+0.73%)
Sep 27, 2019	48.08	48.50	47.74	47.97	577,633	+0.11(+0.23%)
Sep 26, 2019	48.31	48.52	47.74	47.85	616,052	-0.50(-1.04%)
Sep 25, 2019	47.20	48.50	47.20	48.36	850,594	+1.08(+2.27%)
Sep 24, 2019	48.45	48.77	47.21	47.28	859,808	-0.95(-1.96%)
Sep 23, 2019	48.11	48.87	47.97	48.23	959,415	-0.27(-0.55%)
Sep 20, 2019	49.83	50.23	48.49	48.49	1,697,412	-1.12(-2.26%)
Sep 19, 2019	49.58	50.05	49.36	49.62	1,013,322	+0.17(+0.34%)
Sep 18, 2019	49.82	50.04	49.09	49.45	849,662	-0.59(-1.19%)
Sep 17, 2019	49.57	50.15	49.15	50.04	862,968	+0.17(+0.33%)
Sep 16, 2019	49.37	50.11	49.06	49.88	934,226	+0.11(+0.22%)
Sep 13, 2019	50.14	50.60	49.54	49.76	858,414	-0.14(-0.28%)
Sep 12, 2019	50.54	50.76	48.85	49.90	1,218,021	-0.44(-0.87%)
Sep 11, 2019	49.14	50.39	48.17	50.34	1,094,298	+1.17(+2.38%)
Sep 10, 2019	47.83	49.26	47.30	49.17	1,702,150	+1.29(+2.69%)
Sep 09, 2019	46.37	47.91	45.96	47.88	1,210,080	+2.03(+4.43%)
Sep 06, 2019	45.79	46.44	45.21	45.85	879,017	+0.07(+0.16%)
Sep 05, 2019	44.53	46.40	44.44	45.78	1,574,386	+2.08(+4.75%)
Sep 04, 2019	44.21	44.72	43.59	43.70	1,437,131	+1.83(+4.36%)

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.