Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	52.48	52.94	52.35	52.48	24,541	-0.13(-0.25%)
Nov 27, 2019	52.40	52.70	52.31	52.61	32,683	+0.15(+0.29%)
Nov 26, 2019	51.84	52.69	51.84	52.45	59,021	+0.18(+0.35%)
Nov 25, 2019	52.28	52.60	51.89	52.27	66,157	-0.03(-0.07%)
Nov 22, 2019	52.20	52.39	51.50	52.31	36,870	+0.29(+0.56%)
Nov 21, 2019	52.47	52.74	51.47	52.02	62,440	-0.43(-0.82%)
Nov 20, 2019	51.96	52.68	51.87	52.45	72,853	+0.34(+0.66%)
Nov 19, 2019	51.82	52.25	51.65	52.10	50,738	+0.38(+0.73%)
Nov 18, 2019	51.78	52.34	51.69	51.72	32,426	+0.09(+0.17%)
Nov 15, 2019	51.78	51.78	51.41	51.64	43,500	-0.10(-0.20%)
Nov 14, 2019	51.68	52.17	51.50	51.74	44,006	-0.12(-0.23%)
Nov 13, 2019	50.84	51.90	50.84	51.86	51,148	+1.02(+2.01%)
Nov 12, 2019	50.73	51.12	50.55	50.84	34,680	+0.19(+0.37%)
Nov 11, 2019	50.41	50.79	50.37	50.65	38,738	+0.20(+0.39%)
Nov 08, 2019	50.89	51.32	50.21	50.45	50,444	-0.51(-1.01%)
Nov 07, 2019	52.46	52.46	50.44	50.97	91,864	-1.52(-2.90%)
Nov 06, 2019	52.49	52.77	52.22	52.49	59,060	+0.20(+0.39%)
Nov 05, 2019	51.91	52.70	51.37	52.28	71,011	+0.31(+0.59%)
Nov 04, 2019	53.10	53.14	51.94	51.97	58,297	-1.20(-2.25%)
Nov 01, 2019	53.20	53.50	52.83	53.17	53,253	-0.03(-0.06%)
Oct 31, 2019	52.88	53.28	52.46	53.20	59,477	+0.35(+0.66%)
Oct 30, 2019	52.14	53.09	52.13	52.85	50,613	+0.62(+1.18%)
Oct 29, 2019	52.16	52.67	51.85	52.24	50,984	+0.03(+0.07%)
Oct 28, 2019	53.08	53.09	51.95	52.20	65,960	-1.12(-2.10%)
Oct 25, 2019	54.01	54.01	53.07	53.32	50,912	-0.67(-1.23%)
Oct 24, 2019	54.37	54.47	53.64	53.99	63,389	-0.38(-0.71%)
Oct 23, 2019	54.12	54.43	53.95	54.37	43,795	+0.56(+1.05%)
Oct 22, 2019	53.76	54.10	53.66	53.81	46,170	+0.15(+0.29%)
Oct 21, 2019	53.41	53.85	53.00	53.66	51,864	+0.23(+0.43%)
Oct 18, 2019	53.21	53.46	52.94	53.43	92,111	+0.05(+0.10%)
Oct 17, 2019	53.43	53.72	53.17	53.37	60,643	+0.08(+0.14%)
Oct 16, 2019	52.78	53.31	52.56	53.30	49,881	+0.47(+0.89%)
Oct 15, 2019	53.16	53.51	52.31	52.83	101,216	-0.36(-0.67%)
Oct 14, 2019	53.63	53.91	52.99	53.19	33,085	-0.51(-0.95%)
Oct 11, 2019	53.48	54.24	53.04	53.70	51,146	+0.29(+0.54%)
Oct 10, 2019	53.77	53.93	53.13	53.41	51,509	-0.56(-1.03%)
Oct 09, 2019	54.07	54.25	53.64	53.96	57,286	-0.20(-0.36%)
Oct 08, 2019	54.98	55.13	54.02	54.16	58,239	-0.61(-1.11%)
Oct 07, 2019	54.88	54.99	54.46	54.77	208,160	-0.20(-0.36%)
Oct 04, 2019	54.31	54.98	54.15	54.96	79,587	+0.86(+1.60%)
Oct 03, 2019	54.02	54.44	53.80	54.10	72,852	-0.09(-0.17%)
Oct 02, 2019	54.17	54.62	53.96	54.19	73,390	-0.06(-0.11%)
Oct 01, 2019	54.21	54.62	53.77	54.25	72,158	+0.05(+0.09%)
Sep 30, 2019	53.68	54.31	53.68	54.20	66,028	+0.39(+0.73%)
Sep 27, 2019	54.14	54.24	53.55	53.81	47,986	-0.03(-0.06%)
Sep 26, 2019	53.87	54.57	53.53	53.84	66,921	-0.02(-0.03%)
Sep 25, 2019	53.46	53.92	53.37	53.86	42,878	+0.47(+0.88%)
Sep 24, 2019	52.95	53.57	52.78	53.39	109,598	+0.56(+1.07%)
Sep 23, 2019	53.34	53.78	52.70	52.83	55,946	-0.49(-0.91%)
Sep 20, 2019	52.28	53.31	52.28	53.31	134,363	+1.08(+2.06%)
Sep 19, 2019	52.25	52.60	52.11	52.24	39,962	+0.17(+0.33%)
Sep 18, 2019	52.11	52.33	51.64	52.07	53,848	+0.00(+0.00%)
Sep 17, 2019	51.65	52.40	51.58	52.07	39,889	+0.38(+0.73%)
Sep 16, 2019	51.73	52.55	51.56	51.69	39,061	-0.03(-0.07%)
Sep 13, 2019	52.08	52.50	51.50	51.73	55,711	-0.35(-0.67%)
Sep 12, 2019	52.20	52.37	51.58	52.08	139,635	+0.15(+0.30%)
Sep 11, 2019	51.32	52.22	51.14	51.92	76,024	+0.63(+1.23%)
Sep 10, 2019	50.85	51.52	50.55	51.29	50,765	+0.35(+0.69%)
Sep 09, 2019	50.91	51.04	50.23	50.94	39,486	-0.08(-0.15%)
Sep 06, 2019	51.88	52.08	50.98	51.02	43,656	-0.73(-1.42%)
Sep 05, 2019	52.14	52.32	51.67	51.75	103,863	-0.42(-0.80%)
Sep 04, 2019	52.82	52.98	52.06	52.17	147,993	-0.56(-1.05%)

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.