Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	52.57	52.89	52.13	52.13	2,216,059	-0.27(-0.51%)
Nov 27, 2019	52.40	52.52	52.06	52.40	4,199,776	+0.05(+0.10%)
Nov 26, 2019	52.43	52.47	52.13	52.35	9,751,570	+0.06(+0.11%)
Nov 25, 2019	52.89	53.23	52.18	52.29	7,590,654	-0.60(-1.13%)
Nov 22, 2019	52.88	53.00	52.44	52.89	4,315,353	+0.18(+0.34%)
Nov 21, 2019	52.84	52.92	52.57	52.71	3,301,643	-0.08(-0.16%)
Nov 20, 2019	52.31	52.84	52.24	52.80	3,635,978	+0.48(+0.92%)
Nov 19, 2019	52.10	52.65	51.96	52.32	4,327,277	-0.23(-0.43%)
Nov 18, 2019	52.36	53.05	52.36	52.55	5,907,572	+0.24(+0.45%)
Nov 15, 2019	52.01	52.31	51.93	52.31	6,461,852	+0.36(+0.70%)
Nov 14, 2019	51.84	52.20	51.57	51.95	6,485,115	+0.40(+0.78%)
Nov 13, 2019	50.67	51.73	50.67	51.55	5,990,984	+1.02(+2.01%)
Nov 12, 2019	50.47	50.72	50.36	50.53	4,008,855	+0.18(+0.36%)
Nov 11, 2019	51.02	51.02	50.31	50.35	4,084,261	-0.66(-1.29%)
Nov 08, 2019	50.46	51.01	50.46	51.01	4,694,826	+0.46(+0.91%)
Nov 07, 2019	51.21	51.26	50.27	50.55	7,196,045	-0.95(-1.84%)
Nov 06, 2019	51.20	51.63	51.20	51.50	3,377,996	+0.41(+0.80%)
Nov 05, 2019	51.19	51.52	50.90	51.09	4,754,582	-0.32(-0.62%)
Nov 04, 2019	51.90	51.93	51.24	51.41	4,863,991	-0.43(-0.84%)
Nov 01, 2019	52.35	52.53	51.67	51.84	5,228,550	-0.33(-0.64%)
Oct 31, 2019	52.10	52.20	51.76	52.17	6,209,038	+0.02(+0.05%)
Oct 30, 2019	50.80	52.36	50.79	52.15	6,308,772	+1.42(+2.81%)
Oct 29, 2019	50.68	51.12	50.53	50.72	5,853,846	-0.07(-0.15%)
Oct 28, 2019	50.87	51.14	50.65	50.80	5,215,877	-0.28(-0.55%)
Oct 25, 2019	51.66	51.68	50.92	51.08	3,441,583	-0.50(-0.97%)
Oct 24, 2019	51.57	51.66	51.42	51.58	2,948,810	+0.00(+0.00%)
Oct 23, 2019	51.15	51.58	51.15	51.58	3,391,653	+0.42(+0.83%)
Oct 22, 2019	51.37	51.51	51.08	51.16	3,414,671	-0.12(-0.24%)
Oct 21, 2019	50.77	51.31	50.75	51.28	3,800,540	+0.37(+0.74%)
Oct 18, 2019	50.68	51.02	50.59	50.91	5,018,616	+0.07(+0.13%)
Oct 17, 2019	50.81	51.01	50.52	50.84	4,326,647	-0.02(-0.05%)
Oct 16, 2019	50.47	50.96	50.33	50.87	5,300,503	+0.32(+0.64%)
Oct 15, 2019	50.77	50.92	50.41	50.54	5,543,030	-0.18(-0.36%)
Oct 14, 2019	51.32	51.40	50.61	50.72	3,489,070	-0.50(-0.98%)
Oct 11, 2019	51.41	51.58	51.04	51.22	4,169,989	-0.23(-0.45%)
Oct 10, 2019	51.32	51.72	51.02	51.46	4,438,546	-0.08(-0.16%)
Oct 09, 2019	51.27	51.71	51.21	51.54	3,484,787	+0.45(+0.88%)
Oct 08, 2019	51.56	51.64	51.08	51.09	4,357,560	-0.47(-0.90%)
Oct 07, 2019	51.62	51.69	51.31	51.56	4,190,142	-0.11(-0.21%)
Oct 04, 2019	51.16	51.77	50.97	51.67	4,275,197	+0.57(+1.12%)
Oct 03, 2019	50.96	51.15	50.68	51.09	6,111,015	+0.17(+0.34%)
Oct 02, 2019	51.52	51.54	50.76	50.92	5,541,729	-0.61(-1.18%)
Oct 01, 2019	51.29	51.56	51.12	51.52	3,630,029	+0.09(+0.18%)
Sep 30, 2019	51.54	51.66	51.29	51.43	4,155,676	+0.00(+0.00%)
Sep 27, 2019	51.53	51.62	51.11	51.43	3,592,669	-0.07(-0.15%)
Sep 26, 2019	51.46	51.69	51.29	51.51	3,567,619	+0.11(+0.21%)
Sep 25, 2019	51.60	51.67	51.14	51.40	5,082,150	-0.21(-0.40%)
Sep 24, 2019	51.22	51.92	51.21	51.61	6,124,487	+0.55(+1.08%)
Sep 23, 2019	50.84	51.16	50.69	51.06	4,789,640	+0.17(+0.34%)
Sep 20, 2019	50.96	51.00	50.49	50.88	9,039,562	+0.04(+0.08%)
Sep 19, 2019	50.71	50.91	50.62	50.84	4,210,165	+0.22(+0.43%)
Sep 18, 2019	50.62	50.72	50.21	50.62	4,695,649	+0.21(+0.41%)
Sep 17, 2019	49.92	50.64	49.92	50.42	4,781,902	+0.57(+1.15%)
Sep 16, 2019	50.12	50.20	49.73	49.84	5,595,026	-0.22(-0.45%)
Sep 13, 2019	49.77	50.21	49.57	50.07	6,596,368	+0.12(+0.23%)
Sep 12, 2019	49.96	50.27	49.59	49.95	5,204,769	+0.23(+0.47%)
Sep 11, 2019	49.20	49.78	49.02	49.72	5,216,556	+0.43(+0.88%)
Sep 10, 2019	49.04	49.28	48.77	49.28	5,355,408	+0.14(+0.29%)
Sep 09, 2019	49.51	49.65	48.97	49.14	5,681,792	-0.55(-1.11%)
Sep 06, 2019	49.76	49.88	49.48	49.69	5,621,397	+0.15(+0.30%)
Sep 05, 2019	49.73	49.88	49.21	49.54	7,497,001	-0.51(-1.01%)
Sep 04, 2019	49.95	50.50	49.73	50.05	6,699,092	+0.28(+0.57%)

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.