Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	53.34	53.82	53.04	53.07	330,800	-0.57(-1.06%)
Nov 27, 2019	53.05	53.65	52.69	53.64	319,300	+0.74(+1.40%)
Nov 26, 2019	52.40	53.35	52.07	52.90	822,281	+0.59(+1.13%)
Nov 25, 2019	51.24	52.38	51.24	52.31	698,694	+1.40(+2.75%)
Nov 22, 2019	51.59	51.65	50.12	50.91	565,300	-0.49(-0.95%)
Nov 21, 2019	51.65	51.98	51.25	51.40	243,394	-0.32(-0.62%)
Nov 20, 2019	52.20	52.57	51.40	51.72	511,917	-0.07(-0.14%)
Nov 19, 2019	52.17	52.55	51.79	51.79	381,266	-0.18(-0.35%)
Nov 18, 2019	51.74	52.38	51.74	51.97	326,425	+0.45(+0.87%)
Nov 15, 2019	50.83	51.70	50.65	51.52	403,000	+0.86(+1.70%)
Nov 14, 2019	51.23	52.00	50.56	50.66	408,298	-0.57(-1.11%)
Nov 13, 2019	50.76	51.53	50.08	51.23	717,638	+0.67(+1.33%)
Nov 12, 2019	50.98	51.62	50.54	50.56	725,879	-0.44(-0.86%)
Nov 11, 2019	50.65	51.58	50.64	51.00	751,858	+0.32(+0.63%)
Nov 08, 2019	51.57	51.79	50.56	50.68	889,800	-0.67(-1.30%)
Nov 07, 2019	53.18	53.22	51.05	51.35	514,448	-1.82(-3.42%)
Nov 06, 2019	54.11	54.22	52.86	53.17	656,780	-0.74(-1.37%)
Nov 05, 2019	53.11	54.87	53.07	53.91	573,593	+0.38(+0.71%)
Nov 04, 2019	53.90	54.13	53.37	53.53	339,683	-0.23(-0.43%)
Nov 01, 2019	53.61	54.00	53.20	53.76	420,100	+0.17(+0.32%)
Oct 31, 2019	54.95	55.13	52.92	53.59	895,461	-1.18(-2.15%)
Oct 30, 2019	54.24	54.81	53.46	54.77	759,081	+0.43(+0.79%)
Oct 29, 2019	53.91	55.05	53.81	54.34	1,543,025	+1.15(+2.16%)
Oct 28, 2019	52.48	53.21	52.33	53.19	352,633	+0.76(+1.45%)
Oct 25, 2019	52.41	52.99	51.73	52.43	1,414,300	+0.01(+0.02%)
Oct 24, 2019	52.77	52.98	52.37	52.42	237,428	-0.25(-0.47%)
Oct 23, 2019	52.60	53.19	52.45	52.67	342,411	+0.16(+0.30%)
Oct 22, 2019	52.92	52.92	52.28	52.51	504,181	-0.30(-0.57%)
Oct 21, 2019	52.92	53.13	52.55	52.81	417,745	-0.16(-0.30%)
Oct 18, 2019	52.75	53.05	52.22	52.97	317,900	+0.15(+0.28%)
Oct 17, 2019	52.53	53.37	52.48	52.82	470,407	+0.37(+0.71%)
Oct 16, 2019	52.20	52.76	51.91	52.45	299,669	+0.15(+0.29%)
Oct 15, 2019	52.60	52.95	52.06	52.30	333,282	-0.30(-0.57%)
Oct 14, 2019	52.30	52.95	52.26	52.60	227,775	+0.32(+0.61%)
Oct 11, 2019	52.36	53.12	51.98	52.28	394,500	+0.09(+0.17%)
Oct 10, 2019	52.60	52.65	51.96	52.19	716,931	-0.48(-0.91%)
Oct 09, 2019	51.65	52.90	51.65	52.67	639,149	+1.31(+2.55%)
Oct 08, 2019	51.61	51.78	50.97	51.36	451,572	-0.17(-0.33%)
Oct 07, 2019	51.31	51.76	51.11	51.53	445,949	-0.09(-0.17%)
Oct 04, 2019	51.45	51.66	51.10	51.62	262,000	+0.25(+0.49%)
Oct 03, 2019	50.97	51.92	50.97	51.37	627,142	+0.42(+0.82%)
Oct 02, 2019	51.21	51.48	49.97	50.95	477,371	-0.30(-0.59%)
Oct 01, 2019	51.44	51.52	50.81	51.25	429,468	-0.16(-0.31%)
Sep 30, 2019	50.84	51.67	50.84	51.41	486,431	+0.50(+0.98%)
Sep 27, 2019	50.99	51.33	50.37	50.91	382,700	+0.09(+0.18%)
Sep 26, 2019	50.63	51.00	50.56	50.82	397,892	+0.27(+0.53%)
Sep 25, 2019	50.74	50.91	50.40	50.55	200,215	-0.20(-0.39%)
Sep 24, 2019	50.73	51.26	50.49	50.75	464,975	+0.24(+0.48%)
Sep 23, 2019	50.83	51.51	50.48	50.51	368,074	-0.42(-0.82%)
Sep 20, 2019	49.39	51.19	49.25	50.93	1,094,400	+1.68(+3.41%)
Sep 19, 2019	49.65	50.15	48.92	49.25	578,902	+0.92(+1.90%)
Sep 18, 2019	49.23	49.23	48.05	48.33	435,944	-1.05(-2.13%)
Sep 17, 2019	49.44	49.81	49.05	49.38	507,763	-0.14(-0.28%)
Sep 16, 2019	49.34	49.72	49.20	49.52	291,080	+0.16(+0.32%)
Sep 13, 2019	49.64	49.99	49.06	49.36	354,700	-0.31(-0.62%)
Sep 12, 2019	49.74	49.86	49.18	49.67	274,778	+0.22(+0.44%)
Sep 11, 2019	48.50	49.47	48.04	49.45	401,981	+0.95(+1.96%)
Sep 10, 2019	48.42	48.57	47.60	48.50	485,375	-0.15(-0.31%)
Sep 09, 2019	49.52	49.79	48.31	48.65	220,890	-0.88(-1.78%)
Sep 06, 2019	49.65	49.91	49.43	49.53	234,500	+0.06(+0.12%)
Sep 05, 2019	49.90	49.94	49.38	49.47	205,110	-0.42(-0.84%)
Sep 04, 2019	49.72	50.05	49.41	49.89	197,982	+0.28(+0.56%)

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.