Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	53.75	54.07	53.22	53.51	441,800	-0.33(-0.61%)
Nov 27, 2019	53.87	54.03	53.45	53.84	749,000	+0.16(+0.30%)
Nov 26, 2019	54.01	54.33	53.58	53.68	1,446,716	-0.41(-0.76%)
Nov 25, 2019	53.30	54.44	53.30	54.09	1,060,175	+1.09(+2.06%)
Nov 22, 2019	53.54	53.77	52.65	53.00	926,800	-0.15(-0.28%)
Nov 21, 2019	53.67	53.67	52.78	53.15	1,495,651	-0.27(-0.51%)
Nov 20, 2019	53.61	54.32	52.55	53.42	1,546,384	-0.23(-0.43%)
Nov 19, 2019	54.05	54.46	53.23	53.65	1,669,629	+0.25(+0.47%)
Nov 18, 2019	52.30	53.51	52.30	53.40	1,364,662	+1.34(+2.57%)
Nov 15, 2019	51.50	52.11	50.88	52.06	1,386,200	+0.89(+1.74%)
Nov 14, 2019	50.80	51.62	50.64	51.17	989,279	+0.39(+0.77%)
Nov 13, 2019	50.80	51.19	50.10	50.78	1,088,403	-0.20(-0.39%)
Nov 12, 2019	51.42	52.05	50.88	50.98	922,934	-0.52(-1.01%)
Nov 11, 2019	49.65	51.56	49.51	51.50	1,247,657	+1.42(+2.84%)
Nov 08, 2019	50.48	51.17	49.70	50.08	1,720,400	-0.35(-0.69%)
Nov 07, 2019	47.50	50.49	47.00	50.43	3,559,164	+3.52(+7.50%)
Nov 06, 2019	47.50	47.50	46.13	46.91	2,005,726	+0.75(+1.62%)
Nov 05, 2019	47.09	47.14	46.07	46.16	1,412,476	-0.68(-1.45%)
Nov 04, 2019	46.45	47.06	46.10	46.84	1,963,177	+0.78(+1.69%)
Nov 01, 2019	45.02	46.11	44.33	46.06	1,245,300	+1.29(+2.88%)
Oct 31, 2019	44.50	44.84	43.40	44.77	1,956,020	+0.42(+0.95%)
Oct 30, 2019	44.64	45.12	43.55	44.35	917,296	-0.52(-1.16%)
Oct 29, 2019	44.73	45.23	44.71	44.87	964,454	-0.21(-0.47%)
Oct 28, 2019	45.03	45.45	44.87	45.08	749,399	+0.05(+0.11%)
Oct 25, 2019	44.22	45.26	44.03	45.03	2,035,800	+0.70(+1.58%)
Oct 24, 2019	44.06	44.58	43.97	44.33	1,310,413	+0.43(+0.98%)
Oct 23, 2019	43.49	43.94	42.76	43.90	1,295,336	+0.31(+0.71%)
Oct 22, 2019	43.61	43.95	43.15	43.59	1,123,994	+0.19(+0.44%)
Oct 21, 2019	43.45	43.54	42.58	43.40	847,410	+0.36(+0.84%)
Oct 18, 2019	42.78	43.33	42.44	43.04	1,836,200	+0.14(+0.33%)
Oct 17, 2019	43.13	43.18	42.53	42.90	1,332,447	+0.09(+0.21%)
Oct 16, 2019	42.58	43.10	41.37	42.81	1,354,485	-0.05(-0.12%)
Oct 15, 2019	42.67	43.28	42.26	42.86	1,598,346	+0.49(+1.16%)
Oct 14, 2019	42.18	42.55	41.50	42.37	842,083	+0.16(+0.38%)
Oct 11, 2019	40.79	42.32	40.65	42.21	2,176,800	+2.15(+5.37%)
Oct 10, 2019	39.27	40.31	38.83	40.06	1,525,451	+0.97(+2.48%)
Oct 09, 2019	39.18	39.50	38.86	39.09	850,298	+0.12(+0.31%)
Oct 08, 2019	39.10	39.85	38.64	38.97	3,473,598	-0.85(-2.13%)
Oct 07, 2019	38.82	40.07	37.95	39.82	1,115,455	+0.72(+1.84%)
Oct 04, 2019	39.38	39.60	38.42	39.10	1,426,200	-0.21(-0.53%)
Oct 03, 2019	39.81	40.17	38.56	39.31	2,094,210	-0.53(-1.33%)
Oct 02, 2019	39.82	39.96	38.85	39.84	1,156,401	-0.24(-0.60%)
Oct 01, 2019	39.91	41.10	38.43	40.08	1,142,230	+0.21(+0.53%)
Sep 30, 2019	38.59	40.10	38.18	39.87	1,728,235	+1.31(+3.40%)
Sep 27, 2019	39.46	39.78	38.29	38.56	1,266,800	-0.92(-2.33%)
Sep 26, 2019	40.21	40.26	38.19	39.48	2,238,606	-0.97(-2.40%)
Sep 25, 2019	40.84	40.96	39.64	40.45	1,358,065	-0.79(-1.92%)
Sep 24, 2019	42.70	42.90	40.60	41.24	1,758,068	-1.36(-3.19%)
Sep 23, 2019	43.02	43.78	42.53	42.60	1,392,441	-0.58(-1.34%)
Sep 20, 2019	42.97	43.98	42.45	43.18	1,747,200	+0.19(+0.44%)
Sep 19, 2019	43.52	43.73	42.80	42.99	1,323,344	-0.32(-0.74%)
Sep 18, 2019	42.80	43.65	42.70	43.31	1,068,669	+0.33(+0.77%)
Sep 17, 2019	43.12	43.12	42.16	42.98	1,003,844	-0.35(-0.81%)
Sep 16, 2019	42.96	43.71	42.39	43.33	1,033,323	+0.08(+0.18%)
Sep 13, 2019	43.03	43.94	42.55	43.25	1,165,300	+0.34(+0.79%)
Sep 12, 2019	42.83	43.23	41.34	42.91	1,364,143	+0.31(+0.73%)
Sep 11, 2019	40.91	43.58	40.83	42.60	3,333,066	+1.86(+4.57%)
Sep 10, 2019	39.10	41.41	38.90	40.74	2,089,824	+1.25(+3.17%)
Sep 09, 2019	39.05	39.59	39.05	39.49	1,873,014	+0.49(+1.26%)
Sep 06, 2019	39.00	39.62	38.63	39.00	1,553,000	-0.05(-0.13%)
Sep 05, 2019	38.86	39.51	38.62	39.05	1,312,888	+1.00(+2.63%)
Sep 04, 2019	36.84	38.07	36.07	38.05	3,243,173	+2.63(+7.43%)

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.