Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	58.51	59.63	58.27	58.93	4,287,493	-0.73(-1.23%)
Nov 27, 2019	58.34	59.81	57.10	59.66	5,464,105	+0.88(+1.50%)
Nov 26, 2019	56.74	59.05	56.43	58.78	6,766,175	+1.85(+3.26%)
Nov 25, 2019	57.00	57.00	55.88	56.93	7,140,353	-1.09(-1.87%)
Nov 22, 2019	55.77	58.27	55.77	58.01	6,939,285	+2.99(+5.44%)
Nov 21, 2019	55.13	57.09	53.95	55.02	7,775,884	+1.23(+2.29%)
Nov 20, 2019	53.26	54.09	53.00	53.79	3,244,299	-0.13(-0.24%)
Nov 19, 2019	54.59	54.67	53.42	53.92	2,808,642	-0.33(-0.60%)
Nov 18, 2019	54.27	54.67	53.83	54.24	1,743,200	-0.19(-0.34%)
Nov 15, 2019	54.53	55.08	54.28	54.43	1,456,452	+0.29(+0.54%)
Nov 14, 2019	55.26	55.26	53.68	54.14	2,408,947	-1.00(-1.81%)
Nov 13, 2019	54.37	55.46	54.22	55.14	2,528,845	-0.27(-0.50%)
Nov 12, 2019	55.70	55.79	54.95	55.41	1,906,754	+0.23(+0.41%)
Nov 11, 2019	55.57	55.57	54.70	55.18	1,654,240	-0.70(-1.26%)
Nov 08, 2019	55.79	55.97	55.25	55.89	1,256,337	-0.20(-0.36%)
Nov 07, 2019	56.38	56.81	55.76	56.09	2,321,046	+0.15(+0.27%)
Nov 06, 2019	55.02	56.63	54.70	55.94	3,390,934	+0.98(+1.79%)
Nov 05, 2019	57.66	57.75	54.79	54.95	4,741,310	-2.56(-4.45%)
Nov 04, 2019	55.74	57.79	55.74	57.51	5,948,486	+3.40(+6.28%)
Nov 01, 2019	53.83	54.75	53.33	54.11	2,763,086	+0.69(+1.29%)
Oct 31, 2019	53.48	53.82	52.83	53.43	2,501,556	-0.05(-0.10%)
Oct 30, 2019	53.10	53.57	52.56	53.48	1,958,912	+0.53(+1.00%)
Oct 29, 2019	52.92	53.18	52.28	52.95	2,093,006	-0.07(-0.13%)
Oct 28, 2019	52.73	53.78	52.41	53.02	2,205,134	+0.47(+0.89%)
Oct 25, 2019	52.87	53.41	52.29	52.55	3,567,827	-0.32(-0.61%)
Oct 24, 2019	51.10	53.45	50.97	52.87	4,159,178	+2.25(+4.44%)
Oct 23, 2019	50.95	51.37	50.27	50.62	4,775,677	-0.64(-1.24%)
Oct 22, 2019	52.93	53.30	51.00	51.26	4,139,830	-1.33(-2.53%)
Oct 21, 2019	54.22	54.39	52.51	52.59	3,008,821	-0.87(-1.63%)
Oct 18, 2019	54.01	54.44	53.24	53.46	3,527,697	-0.53(-0.98%)
Oct 17, 2019	54.96	55.13	53.55	53.98	3,787,622	-1.11(-2.01%)
Oct 16, 2019	53.13	55.13	52.93	55.09	7,521,005	+1.58(+2.96%)
Oct 15, 2019	51.85	53.64	51.82	53.51	6,303,331	+1.81(+3.51%)
Oct 14, 2019	49.80	52.22	49.62	51.69	4,257,497	+1.46(+2.90%)
Oct 11, 2019	49.32	51.25	48.97	50.23	4,347,420	+1.84(+3.80%)
Oct 10, 2019	48.09	48.83	47.74	48.40	2,951,178	+0.48(+0.99%)
Oct 09, 2019	47.79	48.29	47.43	47.92	2,413,067	+0.33(+0.70%)
Oct 08, 2019	48.73	48.94	47.27	47.59	4,364,120	-1.82(-3.69%)
Oct 07, 2019	49.24	49.80	49.00	49.41	2,919,620	+0.14(+0.29%)
Oct 04, 2019	49.22	49.65	48.97	49.27	2,935,378	+0.12(+0.25%)
Oct 03, 2019	48.87	49.60	48.47	49.15	3,475,608	+0.53(+1.08%)
Oct 02, 2019	48.97	49.33	48.07	48.62	3,179,460	-0.49(-0.99%)
Oct 01, 2019	49.72	50.01	47.72	49.11	3,760,061	-0.64(-1.29%)
Sep 30, 2019	49.22	51.52	49.15	49.75	6,561,346	+1.03(+2.11%)
Sep 27, 2019	51.09	51.94	47.77	48.72	8,725,340	-2.37(-4.63%)
Sep 26, 2019	49.70	51.48	49.53	51.09	2,922,269	+1.50(+3.03%)
Sep 25, 2019	48.77	49.81	48.39	49.59	3,369,596	+0.41(+0.84%)
Sep 24, 2019	50.29	50.29	48.70	49.17	2,032,067	-0.67(-1.35%)
Sep 23, 2019	49.93	50.17	49.59	49.84	3,059,000	-0.51(-1.02%)
Sep 20, 2019	50.49	51.24	50.09	50.36	3,313,670	-0.33(-0.66%)
Sep 19, 2019	50.36	51.46	50.30	50.69	3,442,846	+0.23(+0.45%)
Sep 18, 2019	50.67	50.82	49.79	50.46	2,529,594	-0.03(-0.05%)
Sep 17, 2019	50.63	50.83	49.66	50.49	3,315,955	-0.04(-0.08%)
Sep 16, 2019	50.86	51.29	50.32	50.53	2,620,823	-0.91(-1.78%)
Sep 13, 2019	51.21	52.01	50.91	51.45	2,828,365	+0.32(+0.63%)
Sep 12, 2019	51.83	52.00	50.95	51.12	2,115,666	-0.40(-0.78%)
Sep 11, 2019	51.05	51.90	50.54	51.52	2,901,262	+0.55(+1.09%)
Sep 10, 2019	51.99	52.33	50.44	50.97	3,925,766	-1.42(-2.72%)
Sep 09, 2019	52.14	52.73	52.02	52.39	3,124,856	+0.29(+0.55%)
Sep 06, 2019	50.83	52.75	50.77	52.11	6,624,666	+1.45(+2.86%)
Sep 05, 2019	50.63	51.12	50.18	50.66	3,595,084	+0.50(+1.00%)
Sep 04, 2019	49.03	51.31	49.00	50.16	5,757,006	+1.86(+3.85%)

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.