Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	53.40	53.40	53.34	53.36	246,092	-0.01(-0.02%)
Nov 27, 2019	53.36	53.40	53.36	53.37	557,238	+0.00(+0.00%)
Nov 26, 2019	53.33	53.38	53.28	53.37	659,407	+0.12(+0.23%)
Nov 25, 2019	53.19	53.28	53.19	53.24	2,130,542	+0.03(+0.06%)
Nov 22, 2019	53.20	53.23	53.16	53.21	437,994	+0.04(+0.08%)
Nov 21, 2019	53.17	53.18	53.07	53.17	264,173	-0.02(-0.03%)
Nov 20, 2019	53.13	53.18	53.13	53.18	279,448	+0.08(+0.16%)
Nov 19, 2019	53.10	53.10	53.07	53.10	156,024	+0.02(+0.03%)
Nov 18, 2019	53.07	53.10	53.05	53.09	243,498	+0.02(+0.05%)
Nov 15, 2019	53.04	53.07	53.04	53.06	219,057	+0.02(+0.03%)
Nov 14, 2019	53.08	53.09	52.99	53.04	399,767	+0.03(+0.06%)
Nov 13, 2019	53.03	53.04	52.98	53.01	282,765	+0.03(+0.06%)
Nov 12, 2019	52.94	52.99	52.92	52.98	195,601	+0.01(+0.02%)
Nov 11, 2019	52.87	52.98	52.87	52.97	258,187	+0.02(+0.05%)
Nov 08, 2019	52.92	52.97	52.86	52.94	358,699	-0.02(-0.05%)
Nov 07, 2019	53.00	53.01	52.91	52.97	657,889	-0.11(-0.20%)
Nov 06, 2019	53.04	53.08	53.01	53.08	247,375	+0.08(+0.16%)
Nov 05, 2019	53.10	53.13	52.99	52.99	310,019	-0.12(-0.23%)
Nov 04, 2019	53.12	53.17	53.07	53.12	323,874	+0.00(+0.00%)
Nov 01, 2019	53.13	53.16	53.09	53.12	517,289	+0.01(+0.01%)
Oct 31, 2019	53.09	53.15	53.06	53.11	478,915	+0.13(+0.25%)
Oct 30, 2019	52.95	52.98	52.93	52.98	191,344	+0.05(+0.09%)
Oct 29, 2019	52.91	52.95	52.90	52.93	302,942	+0.05(+0.09%)
Oct 28, 2019	52.89	52.95	52.85	52.88	377,514	-0.04(-0.08%)
Oct 25, 2019	52.95	53.00	52.90	52.92	378,152	-0.05(-0.09%)
Oct 24, 2019	52.95	52.99	52.90	52.97	409,851	+0.00(+0.00%)
Oct 23, 2019	52.98	53.06	52.90	52.97	745,780	+0.05(+0.09%)
Oct 22, 2019	52.91	52.99	52.87	52.92	877,292	+0.06(+0.11%)
Oct 21, 2019	53.00	53.00	52.85	52.86	450,758	-0.16(-0.30%)
Oct 18, 2019	53.02	53.02	52.98	53.02	185,504	+0.04(+0.08%)
Oct 17, 2019	53.05	53.07	52.98	52.98	322,410	-0.12(-0.23%)
Oct 16, 2019	53.06	53.14	53.00	53.10	635,663	+0.01(+0.02%)
Oct 15, 2019	53.19	53.20	53.08	53.09	366,022	-0.10(-0.19%)
Oct 14, 2019	53.23	53.23	53.14	53.19	568,829	-0.01(-0.02%)
Oct 11, 2019	53.18	53.20	53.08	53.20	832,468	-0.07(-0.12%)
Oct 10, 2019	53.31	53.32	53.21	53.27	519,318	-0.07(-0.12%)
Oct 09, 2019	53.32	53.37	53.29	53.33	335,027	-0.01(-0.02%)
Oct 08, 2019	53.24	53.36	53.23	53.34	556,000	+0.07(+0.14%)
Oct 07, 2019	53.26	53.28	53.23	53.27	541,232	+0.01(+0.02%)
Oct 04, 2019	53.23	53.27	53.19	53.26	409,392	+0.04(+0.08%)
Oct 03, 2019	53.14	53.25	53.12	53.22	2,176,693	+0.12(+0.23%)
Oct 02, 2019	53.10	53.14	53.07	53.09	367,967	+0.05(+0.09%)
Oct 01, 2019	52.99	53.14	52.89	53.04	1,745,437	+0.02(+0.03%)
Sep 30, 2019	53.07	53.07	53.00	53.03	288,983	+0.02(+0.05%)
Sep 27, 2019	53.06	53.09	53.00	53.00	197,925	-0.07(-0.12%)
Sep 26, 2019	53.12	53.12	52.96	53.07	284,769	+0.06(+0.11%)
Sep 25, 2019	53.11	53.11	52.97	53.01	328,680	-0.12(-0.22%)
Sep 24, 2019	53.08	53.13	53.04	53.13	553,222	+0.15(+0.28%)
Sep 23, 2019	53.05	53.08	52.98	52.98	434,621	-0.01(-0.02%)
Sep 20, 2019	52.90	53.00	52.88	52.99	450,890	+0.08(+0.15%)
Sep 19, 2019	52.86	52.91	52.69	52.91	458,756	+0.19(+0.37%)
Sep 18, 2019	52.49	52.77	52.49	52.72	620,121	+0.21(+0.41%)
Sep 17, 2019	52.42	52.54	52.41	52.50	1,266,670	+0.05(+0.09%)
Sep 16, 2019	52.62	52.62	52.39	52.45	541,845	+0.04(+0.08%)
Sep 13, 2019	52.64	52.64	52.41	52.41	573,607	-0.27(-0.52%)
Sep 12, 2019	52.64	52.74	52.64	52.68	375,609	+0.04(+0.08%)
Sep 11, 2019	52.66	52.95	52.38	52.64	591,314	-0.16(-0.30%)
Sep 10, 2019	53.04	53.04	52.80	52.80	427,521	-0.17(-0.33%)
Sep 09, 2019	53.05	53.08	52.95	52.97	628,746	-0.07(-0.14%)
Sep 06, 2019	53.09	53.18	53.00	53.04	684,294	+0.01(+0.02%)
Sep 05, 2019	53.25	53.25	53.01	53.04	873,667	-0.24(-0.45%)
Sep 04, 2019	53.27	54.32	53.19	53.28	297,873	-0.01(-0.02%)

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.