Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	53.60	53.70	53.53	53.55	757,913	-0.36(-0.67%)
Nov 27, 2019	53.74	53.92	53.74	53.91	685,790	+0.26(+0.49%)
Nov 26, 2019	53.52	53.76	53.50	53.64	2,954,421	+0.06(+0.11%)
Nov 25, 2019	53.27	53.63	53.27	53.58	2,593,723	+0.44(+0.83%)
Nov 22, 2019	53.19	53.25	52.99	53.14	612,984	+0.08(+0.15%)
Nov 21, 2019	53.06	53.09	52.90	53.06	800,434	-0.04(-0.08%)
Nov 20, 2019	53.18	53.29	52.95	53.11	1,020,296	-0.25(-0.46%)
Nov 19, 2019	53.50	53.52	53.26	53.35	331,931	-0.01(-0.02%)
Nov 18, 2019	53.24	53.40	53.18	53.36	751,412	+0.11(+0.21%)
Nov 15, 2019	53.11	53.27	53.08	53.25	439,571	+0.41(+0.78%)
Nov 14, 2019	52.65	52.84	52.63	52.84	350,564	+0.02(+0.03%)
Nov 13, 2019	52.64	52.90	52.39	52.82	995,371	-0.19(-0.36%)
Nov 12, 2019	52.96	53.08	52.92	53.01	659,128	-0.06(-0.12%)
Nov 11, 2019	52.91	53.10	52.91	53.07	598,050	+0.04(+0.08%)
Nov 08, 2019	52.88	53.03	52.71	53.03	539,722	-0.04(-0.07%)
Nov 07, 2019	53.18	53.25	53.04	53.06	868,137	+0.25(+0.47%)
Nov 06, 2019	52.89	52.94	52.75	52.82	385,629	-0.10(-0.18%)
Nov 05, 2019	52.89	52.97	52.81	52.91	953,353	-0.11(-0.20%)
Nov 04, 2019	53.06	53.12	52.91	53.02	963,430	+0.17(+0.32%)
Nov 01, 2019	52.65	52.87	52.62	52.85	1,062,582	+0.56(+1.07%)
Oct 31, 2019	52.35	52.35	52.12	52.29	1,284,934	-0.14(-0.27%)
Oct 30, 2019	52.12	52.43	51.96	52.43	649,313	+0.19(+0.37%)
Oct 29, 2019	52.09	52.26	52.05	52.24	877,863	-0.03(-0.05%)
Oct 28, 2019	52.08	52.31	52.08	52.27	812,159	+0.26(+0.51%)
Oct 25, 2019	51.82	52.05	51.79	52.00	720,655	+0.00(+0.00%)
Oct 24, 2019	52.05	52.11	51.84	52.00	1,049,202	+0.05(+0.10%)
Oct 23, 2019	51.79	51.99	51.73	51.95	793,071	+0.25(+0.48%)
Oct 22, 2019	51.92	52.01	51.67	51.70	995,940	-0.28(-0.54%)
Oct 21, 2019	52.01	52.04	51.90	51.98	798,935	+0.31(+0.59%)
Oct 18, 2019	51.55	51.70	51.41	51.68	534,823	+0.04(+0.07%)
Oct 17, 2019	51.63	51.72	51.44	51.64	1,054,393	+0.19(+0.38%)
Oct 16, 2019	51.26	51.54	51.24	51.45	915,553	+0.07(+0.14%)
Oct 15, 2019	50.94	51.56	50.91	51.38	1,409,986	+0.72(+1.42%)
Oct 14, 2019	50.63	50.81	50.61	50.66	642,126	-0.20(-0.40%)
Oct 11, 2019	50.71	51.10	50.65	50.86	1,640,929	+0.95(+1.90%)
Oct 10, 2019	49.54	49.93	49.50	49.91	741,736	+0.21(+0.42%)
Oct 09, 2019	49.71	49.78	49.60	49.70	787,990	+0.40(+0.82%)
Oct 08, 2019	49.46	49.57	49.26	49.30	1,723,631	-0.46(-0.92%)
Oct 07, 2019	49.74	49.95	49.70	49.76	1,119,129	-0.17(-0.33%)
Oct 04, 2019	49.49	49.92	49.49	49.92	760,533	+0.54(+1.08%)
Oct 03, 2019	49.11	49.40	48.93	49.39	1,287,646	+0.31(+0.63%)
Oct 02, 2019	49.41	49.43	48.97	49.08	1,535,716	-0.78(-1.57%)
Oct 01, 2019	50.17	50.21	49.79	49.86	766,134	-0.37(-0.73%)
Sep 30, 2019	50.01	50.24	50.01	50.23	1,789,438	+0.33(+0.67%)
Sep 27, 2019	50.11	50.21	49.84	49.90	822,287	-0.35(-0.70%)
Sep 26, 2019	50.33	50.40	50.16	50.25	592,392	+0.19(+0.39%)
Sep 25, 2019	49.90	50.16	49.80	50.05	658,165	-0.19(-0.38%)
Sep 24, 2019	50.55	50.60	50.19	50.25	699,228	-0.07(-0.14%)
Sep 23, 2019	50.14	50.37	50.11	50.32	871,413	-0.21(-0.42%)
Sep 20, 2019	50.58	50.69	50.46	50.53	1,277,240	-0.07(-0.14%)
Sep 19, 2019	50.69	50.77	50.59	50.60	750,878	+0.22(+0.44%)
Sep 18, 2019	50.36	50.50	50.10	50.38	656,237	-0.11(-0.21%)
Sep 17, 2019	50.18	50.49	50.14	50.48	563,697	+0.17(+0.33%)
Sep 16, 2019	50.34	50.40	50.29	50.32	571,547	-0.30(-0.59%)
Sep 13, 2019	50.58	50.73	50.52	50.62	701,286	+0.45(+0.89%)
Sep 12, 2019	49.98	50.27	49.96	50.17	456,691	+0.15(+0.30%)
Sep 11, 2019	49.88	50.07	49.84	50.02	1,040,121	+0.32(+0.64%)
Sep 10, 2019	49.57	49.74	49.48	49.70	535,773	+0.01(+0.02%)
Sep 09, 2019	49.78	49.79	49.65	49.69	485,299	+0.15(+0.30%)
Sep 06, 2019	49.54	49.65	49.51	49.54	587,120	+0.06(+0.12%)
Sep 05, 2019	49.50	49.62	49.44	49.48	1,444,909	+0.34(+0.70%)
Sep 04, 2019	48.96	49.14	48.91	49.14	707,004	+0.67(+1.38%)

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.