Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	51.11	51.39	50.76	50.76	151,491	-0.25(-0.50%)
Nov 27, 2019	50.79	51.39	50.55	51.01	149,841	+0.39(+0.77%)
Nov 26, 2019	50.31	51.00	50.31	50.62	268,710	+0.27(+0.54%)
Nov 25, 2019	50.43	50.60	50.07	50.35	318,622	+0.04(+0.07%)
Nov 22, 2019	50.52	50.91	50.27	50.31	229,162	-0.14(-0.27%)
Nov 21, 2019	51.12	51.12	50.21	50.45	489,095	-0.41(-0.80%)
Nov 20, 2019	50.78	51.28	50.78	50.86	250,356	+0.05(+0.11%)
Nov 19, 2019	50.93	51.22	50.77	50.80	252,019	-0.13(-0.25%)
Nov 18, 2019	51.02	51.36	50.81	50.93	348,520	-0.11(-0.21%)
Nov 15, 2019	51.53	51.68	50.94	51.04	178,225	-0.28(-0.55%)
Nov 14, 2019	51.87	51.87	50.73	51.32	289,965	-0.51(-0.98%)
Nov 13, 2019	51.94	52.27	51.64	51.83	170,303	-0.07(-0.14%)
Nov 12, 2019	51.33	52.19	51.21	51.90	363,460	+0.58(+1.13%)
Nov 11, 2019	50.00	51.60	49.54	51.32	363,035	+1.24(+2.47%)
Nov 08, 2019	50.90	51.30	49.83	50.08	241,814	-0.54(-1.06%)
Nov 07, 2019	50.95	51.33	50.22	50.62	253,850	-0.36(-0.71%)
Nov 06, 2019	51.13	52.11	50.72	50.98	363,161	+0.40(+0.79%)
Nov 05, 2019	49.82	51.17	49.25	50.58	356,751	+0.75(+1.50%)
Nov 04, 2019	50.49	50.50	49.15	49.84	289,206	-0.61(-1.21%)
Nov 01, 2019	50.87	50.87	48.77	50.45	467,126	-0.25(-0.48%)
Oct 31, 2019	50.20	50.95	49.68	50.69	290,994	+0.55(+1.11%)
Oct 30, 2019	50.76	50.91	48.70	50.14	386,152	-0.39(-0.77%)
Oct 29, 2019	51.42	51.81	49.71	50.53	410,469	-0.89(-1.73%)
Oct 28, 2019	51.87	52.59	51.00	51.42	238,479	-0.45(-0.88%)
Oct 25, 2019	52.38	53.38	51.73	51.87	395,506	-0.61(-1.16%)
Oct 24, 2019	51.59	52.87	51.17	52.48	361,725	+1.13(+2.19%)
Oct 23, 2019	51.81	52.08	50.30	51.36	862,212	-0.91(-1.74%)
Oct 22, 2019	52.64	52.85	51.82	52.27	324,985	-0.44(-0.83%)
Oct 21, 2019	52.97	52.97	52.42	52.70	325,261	-0.07(-0.14%)
Oct 18, 2019	52.17	52.82	51.83	52.77	286,480	+0.62(+1.19%)
Oct 17, 2019	53.05	53.46	52.12	52.16	208,159	-0.92(-1.73%)
Oct 16, 2019	52.57	53.12	51.93	53.07	295,052	+0.49(+0.93%)
Oct 15, 2019	51.84	52.96	51.42	52.58	237,204	+0.75(+1.46%)
Oct 14, 2019	52.28	52.49	51.66	51.83	926,286	-0.48(-0.92%)
Oct 11, 2019	53.86	54.08	52.17	52.31	439,512	-1.00(-1.88%)
Oct 10, 2019	52.41	53.57	52.41	53.31	292,150	+0.83(+1.58%)
Oct 09, 2019	52.87	53.09	51.44	52.48	427,843	-0.23(-0.43%)
Oct 08, 2019	52.38	53.43	52.02	52.71	728,465	+0.54(+1.03%)
Oct 07, 2019	53.04	53.39	52.12	52.17	648,318	-0.86(-1.63%)
Oct 04, 2019	54.72	54.89	51.33	53.04	2,769,535	-2.45(-4.42%)
Oct 03, 2019	55.40	56.71	54.96	55.49	1,973,944	+1.21(+2.23%)
Oct 02, 2019	52.40	58.96	51.83	54.28	2,602,706	+1.38(+2.61%)
Oct 01, 2019	53.33	53.87	52.53	52.90	266,320	-0.15(-0.27%)
Sep 30, 2019	52.86	53.58	52.35	53.05	541,137	+0.03(+0.05%)
Sep 27, 2019	52.38	53.73	52.37	53.02	358,431	+0.58(+1.11%)
Sep 26, 2019	51.37	52.49	50.66	52.44	489,288	+1.07(+2.09%)
Sep 25, 2019	50.49	51.50	50.34	51.37	1,285,456	+0.72(+1.42%)
Sep 24, 2019	50.61	51.12	50.23	50.65	324,236	+0.44(+0.87%)
Sep 23, 2019	50.11	50.58	49.78	50.21	109,482	+0.15(+0.29%)
Sep 20, 2019	49.59	50.07	49.42	50.07	141,480	+0.49(+0.99%)
Sep 19, 2019	49.85	50.17	49.53	49.57	146,757	-0.53(-1.05%)
Sep 18, 2019	50.20	50.80	49.88	50.10	275,916	-0.50(-0.99%)
Sep 17, 2019	50.32	50.61	49.63	50.60	407,092	+0.56(+1.13%)
Sep 16, 2019	49.07	50.17	48.78	50.04	267,689	+0.95(+1.94%)
Sep 13, 2019	50.16	50.36	48.93	49.08	436,652	-0.64(-1.28%)
Sep 12, 2019	50.15	50.47	49.70	49.72	260,552	-0.24(-0.47%)
Sep 11, 2019	50.29	50.73	49.49	49.96	277,451	-0.34(-0.67%)
Sep 10, 2019	51.46	51.46	50.16	50.29	390,871	-1.13(-2.19%)
Sep 09, 2019	52.45	52.54	51.19	51.42	448,871	-0.66(-1.27%)
Sep 06, 2019	52.17	52.58	51.32	52.08	176,905	-0.06(-0.12%)
Sep 05, 2019	51.22	52.70	50.95	52.15	450,801	+1.22(+2.39%)
Sep 04, 2019	50.55	50.97	50.36	50.93	212,213	+0.46(+0.92%)

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.