Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	44.85	45.43	44.15	44.55	148,340	-1.06(-2.32%)
Nov 27, 2019	45.42	46.15	43.78	45.61	342,458	-0.41(-0.90%)
Nov 26, 2019	55.03	56.22	45.01	46.02	987,174	-13.38(-22.52%)
Nov 25, 2019	56.91	59.41	56.91	59.40	88,601	+2.34(+4.11%)
Nov 22, 2019	57.06	57.57	56.64	57.06	65,249	+0.07(+0.12%)
Nov 21, 2019	58.44	58.44	56.86	56.99	62,417	-1.28(-2.20%)
Nov 20, 2019	58.72	59.01	58.07	58.27	95,918	-0.73(-1.23%)
Nov 19, 2019	59.34	59.35	58.79	59.00	51,564	-0.18(-0.30%)
Nov 18, 2019	58.13	59.21	57.47	59.17	93,256	+0.93(+1.60%)
Nov 15, 2019	58.16	58.60	57.81	58.24	74,629	+0.39(+0.68%)
Nov 14, 2019	58.13	58.50	57.71	57.85	45,529	-0.45(-0.77%)
Nov 13, 2019	58.33	59.06	57.67	58.30	47,430	-0.54(-0.92%)
Nov 12, 2019	58.67	59.21	57.49	58.84	41,433	+0.09(+0.15%)
Nov 11, 2019	58.44	58.90	58.09	58.75	45,648	-0.16(-0.27%)
Nov 08, 2019	58.47	59.11	58.32	58.91	56,991	+0.38(+0.65%)
Nov 07, 2019	58.97	59.18	58.28	58.53	96,866	-0.09(-0.15%)
Nov 06, 2019	59.13	59.13	58.09	58.62	54,259	-0.80(-1.35%)
Nov 05, 2019	57.94	59.93	57.87	59.42	97,490	+1.49(+2.57%)
Nov 04, 2019	56.53	58.01	56.49	57.93	83,825	+1.79(+3.18%)
Nov 01, 2019	55.63	56.17	55.51	56.14	68,308	+0.75(+1.35%)
Oct 31, 2019	56.71	56.95	55.04	55.40	104,831	-1.30(-2.30%)
Oct 30, 2019	56.37	56.73	55.73	56.70	64,156	+0.37(+0.66%)
Oct 29, 2019	56.13	56.64	55.94	56.33	60,358	+0.03(+0.05%)
Oct 28, 2019	55.33	56.36	55.33	56.30	44,889	+1.18(+2.14%)
Oct 25, 2019	54.86	55.23	54.86	55.12	26,915	+0.17(+0.30%)
Oct 24, 2019	55.18	55.45	54.69	54.96	79,005	-0.10(-0.18%)
Oct 23, 2019	54.53	55.17	54.53	55.06	44,602	+0.42(+0.77%)
Oct 22, 2019	54.48	55.11	54.39	54.63	36,417	+0.02(+0.04%)
Oct 21, 2019	54.29	55.23	54.24	54.61	61,263	+0.80(+1.49%)
Oct 18, 2019	54.78	55.32	53.69	53.81	93,286	-1.21(-2.19%)
Oct 17, 2019	53.86	55.06	53.86	55.02	87,272	+1.36(+2.54%)
Oct 16, 2019	52.72	54.08	52.72	53.65	69,365	+0.72(+1.35%)
Oct 15, 2019	52.15	53.07	51.70	52.94	78,130	+1.00(+1.93%)
Oct 14, 2019	51.86	52.29	51.39	51.94	45,807	+0.06(+0.11%)
Oct 11, 2019	51.63	52.86	51.63	51.88	109,191	+0.76(+1.48%)
Oct 10, 2019	51.53	51.94	50.74	51.12	57,942	-0.43(-0.84%)
Oct 09, 2019	51.99	52.17	51.53	51.55	47,753	-0.04(-0.08%)
Oct 08, 2019	52.30	52.44	51.17	51.59	87,304	-1.11(-2.10%)
Oct 07, 2019	52.94	53.18	52.54	52.70	208,561	-0.29(-0.56%)
Oct 04, 2019	52.42	53.32	51.99	53.00	66,676	+0.67(+1.27%)
Oct 03, 2019	52.45	52.69	51.88	52.33	113,087	-0.33(-0.63%)
Oct 02, 2019	52.99	53.66	52.10	52.66	126,271	-0.75(-1.40%)
Oct 01, 2019	54.46	55.26	53.13	53.41	109,429	-0.78(-1.45%)
Sep 30, 2019	54.28	55.10	54.11	54.19	190,144	-0.02(-0.04%)
Sep 27, 2019	54.29	54.74	53.95	54.21	79,420	+0.03(+0.05%)
Sep 26, 2019	54.63	54.63	53.60	54.18	83,622	-0.40(-0.74%)
Sep 25, 2019	54.21	54.80	53.28	54.58	100,430	+0.43(+0.80%)
Sep 24, 2019	54.12	55.02	54.03	54.15	113,907	+0.05(+0.09%)
Sep 23, 2019	54.02	54.37	53.89	54.10	109,604	+0.20(+0.36%)
Sep 20, 2019	55.18	55.45	53.78	53.91	465,310	-1.24(-2.24%)
Sep 19, 2019	55.17	56.39	54.84	55.14	82,904	+0.01(+0.02%)
Sep 18, 2019	55.67	56.10	54.72	55.13	261,297	-0.63(-1.13%)
Sep 17, 2019	55.58	55.93	55.08	55.76	69,151	-0.08(-0.14%)
Sep 16, 2019	55.64	56.63	55.48	55.84	67,529	+0.05(+0.09%)
Sep 13, 2019	55.65	56.74	55.32	55.79	81,358	+0.35(+0.64%)
Sep 12, 2019	55.51	56.29	55.10	55.44	93,651	+0.20(+0.37%)
Sep 11, 2019	54.43	55.44	54.16	55.23	152,544	+0.83(+1.52%)
Sep 10, 2019	54.06	54.88	53.68	54.40	98,788	+0.22(+0.41%)
Sep 09, 2019	54.56	54.82	53.75	54.18	106,641	-0.11(-0.20%)
Sep 06, 2019	54.69	54.69	53.82	54.29	88,349	-0.40(-0.73%)
Sep 05, 2019	53.88	55.22	53.88	54.69	104,571	+1.03(+1.93%)
Sep 04, 2019	53.91	54.37	53.15	53.65	164,622	-0.25(-0.47%)

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.