Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	56.49	56.57	55.92	56.03	458,009	-0.42(-0.75%)
Nov 27, 2019	56.45	56.77	56.05	56.46	1,247,368	+0.50(+0.90%)
Nov 26, 2019	55.55	55.99	55.53	55.96	2,148,920	-0.16(-0.28%)
Nov 25, 2019	55.79	56.32	55.45	56.11	1,286,214	+0.48(+0.86%)
Nov 22, 2019	55.26	56.13	54.97	55.64	1,279,158	+0.68(+1.23%)
Nov 21, 2019	55.41	55.45	54.71	54.96	1,286,274	-0.18(-0.33%)
Nov 20, 2019	54.63	55.43	54.19	55.14	1,897,610	-0.13(-0.23%)
Nov 19, 2019	55.38	55.71	55.11	55.27	1,692,808	+0.21(+0.39%)
Nov 18, 2019	55.43	55.58	54.71	55.06	1,459,650	-0.62(-1.12%)
Nov 15, 2019	55.74	55.89	55.27	55.68	1,025,588	+0.32(+0.58%)
Nov 14, 2019	55.40	55.64	54.62	55.36	1,291,609	-0.38(-0.69%)
Nov 13, 2019	56.11	56.29	55.34	55.74	1,345,975	-1.10(-1.93%)
Nov 12, 2019	56.86	57.26	56.44	56.84	1,586,060	-0.03(-0.06%)
Nov 11, 2019	56.54	57.12	56.47	56.87	596,534	-0.29(-0.52%)
Nov 08, 2019	56.89	57.26	56.43	57.16	1,226,384	+0.04(+0.07%)
Nov 07, 2019	56.70	57.79	56.66	57.13	1,829,781	+1.14(+2.03%)
Nov 06, 2019	56.56	56.56	55.10	55.99	2,026,662	-0.65(-1.15%)
Nov 05, 2019	56.24	57.23	56.11	56.64	1,762,591	+0.86(+1.54%)
Nov 04, 2019	54.50	55.87	54.37	55.78	2,662,512	+1.97(+3.65%)
Nov 01, 2019	52.69	53.89	52.26	53.81	1,973,774	+1.75(+3.36%)
Oct 31, 2019	52.52	52.56	50.94	52.06	1,999,929	-0.88(-1.65%)
Oct 30, 2019	53.07	53.55	52.21	52.94	1,997,504	-0.37(-0.69%)
Oct 29, 2019	52.56	53.40	52.47	53.31	1,486,305	+0.43(+0.81%)
Oct 28, 2019	52.57	53.27	52.37	52.88	1,567,067	+0.68(+1.30%)
Oct 25, 2019	51.40	52.46	51.40	52.20	1,434,718	+0.74(+1.44%)
Oct 24, 2019	52.62	52.63	51.09	51.46	1,288,178	-0.88(-1.69%)
Oct 23, 2019	52.34	52.68	52.02	52.34	1,035,432	-0.09(-0.17%)
Oct 22, 2019	52.13	53.11	51.29	52.43	2,279,427	+0.29(+0.56%)
Oct 21, 2019	52.68	53.13	51.94	52.14	1,808,557	+0.05(+0.09%)
Oct 18, 2019	51.09	52.40	51.01	52.09	2,102,695	+0.68(+1.33%)
Oct 17, 2019	51.04	52.60	51.02	51.40	2,443,046	-0.72(-1.37%)
Oct 16, 2019	54.12	54.12	51.56	52.12	2,940,649	-1.20(-2.25%)
Oct 15, 2019	52.29	53.65	51.92	53.32	2,539,171	+1.38(+2.67%)
Oct 14, 2019	51.57	52.14	51.19	51.94	1,441,243	-0.08(-0.15%)
Oct 11, 2019	52.01	52.76	51.87	52.02	2,199,826	+1.19(+2.35%)
Oct 10, 2019	50.34	51.43	50.16	50.82	1,892,550	+1.01(+2.03%)
Oct 09, 2019	50.14	50.21	49.44	49.81	1,650,108	+0.21(+0.42%)
Oct 08, 2019	50.02	50.32	49.49	49.60	1,752,129	-1.35(-2.65%)
Oct 07, 2019	51.00	51.65	50.58	50.96	1,414,274	+0.10(+0.19%)
Oct 04, 2019	50.38	50.86	49.63	50.86	1,403,053	+0.39(+0.77%)
Oct 03, 2019	49.89	50.50	48.89	50.47	2,088,463	+0.15(+0.30%)
Oct 02, 2019	50.60	50.74	49.91	50.32	1,648,467	-0.65(-1.28%)
Oct 01, 2019	52.87	53.19	50.71	50.97	2,181,791	-1.54(-2.94%)
Sep 30, 2019	52.36	52.78	52.21	52.52	1,469,254	+0.16(+0.30%)
Sep 27, 2019	52.21	53.02	51.94	52.36	915,515	+0.64(+1.25%)
Sep 26, 2019	51.86	52.26	51.62	51.71	1,416,735	-0.41(-0.79%)
Sep 25, 2019	51.45	52.35	51.37	52.13	1,355,335	+0.78(+1.52%)
Sep 24, 2019	52.29	52.45	50.93	51.35	2,205,393	-1.03(-1.96%)
Sep 23, 2019	51.98	52.77	51.75	52.37	1,388,783	-0.13(-0.24%)
Sep 20, 2019	52.95	53.22	52.31	52.50	4,137,036	-0.02(-0.05%)
Sep 19, 2019	52.99	53.30	52.37	52.53	1,951,885	-0.73(-1.37%)
Sep 18, 2019	51.71	53.46	51.48	53.26	3,007,469	+1.15(+2.20%)
Sep 17, 2019	52.46	52.47	51.61	52.11	1,854,779	-0.81(-1.53%)
Sep 16, 2019	51.06	52.96	51.06	52.92	1,981,291	+0.72(+1.37%)
Sep 13, 2019	52.29	52.84	51.66	52.21	2,606,820	+0.67(+1.30%)
Sep 12, 2019	50.73	51.97	49.93	51.54	3,490,269	-0.27(-0.52%)
Sep 11, 2019	50.47	51.86	49.24	51.81	3,070,886	+1.34(+2.65%)
Sep 10, 2019	50.23	50.97	49.60	50.47	3,364,538	+0.68(+1.36%)
Sep 09, 2019	48.37	50.12	47.31	49.79	3,860,199	+1.26(+2.60%)
Sep 06, 2019	49.04	49.43	48.16	48.53	2,982,627	-0.61(-1.23%)
Sep 05, 2019	48.58	49.94	48.39	49.14	4,047,266	+1.46(+3.06%)
Sep 04, 2019	47.27	47.85	47.23	47.68	1,723,186	+0.47(+1.00%)

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.