Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	54.08	54.13	52.76	52.86	120,258	-1.67(-3.07%)
Nov 27, 2019	53.66	54.64	53.66	54.54	155,533	+0.81(+1.50%)
Nov 26, 2019	53.53	54.09	53.12	53.73	340,705	-0.10(-0.18%)
Nov 25, 2019	52.26	54.06	52.10	53.83	208,519	+1.79(+3.44%)
Nov 22, 2019	52.22	52.25	51.28	52.04	166,410	+0.41(+0.80%)
Nov 21, 2019	52.14	52.14	51.33	51.63	178,349	-0.31(-0.61%)
Nov 20, 2019	52.05	52.65	51.33	51.94	284,938	-0.55(-1.05%)
Nov 19, 2019	52.24	52.75	51.52	52.49	223,577	+0.77(+1.48%)
Nov 18, 2019	52.02	52.02	51.03	51.72	161,236	-0.67(-1.28%)
Nov 15, 2019	51.67	52.51	51.08	52.39	197,008	+1.21(+2.36%)
Nov 14, 2019	50.85	51.56	50.44	51.18	193,815	+0.19(+0.37%)
Nov 13, 2019	50.81	51.20	50.63	51.00	189,126	-0.49(-0.96%)
Nov 12, 2019	51.64	52.45	51.23	51.49	155,049	-0.11(-0.21%)
Nov 11, 2019	51.40	52.19	51.20	51.60	149,239	-0.42(-0.81%)
Nov 08, 2019	51.50	52.24	51.13	52.02	186,944	+0.24(+0.46%)
Nov 07, 2019	51.71	52.13	50.95	51.78	353,306	+0.60(+1.17%)
Nov 06, 2019	52.83	52.83	50.85	51.18	280,248	-1.92(-3.61%)
Nov 05, 2019	53.86	54.83	53.08	53.10	314,811	-0.16(-0.30%)
Nov 04, 2019	52.28	53.33	51.92	53.26	376,280	+1.22(+2.34%)
Nov 01, 2019	50.85	52.38	50.71	52.04	410,587	+1.59(+3.16%)
Oct 31, 2019	49.93	52.16	49.83	50.44	687,307	+0.15(+0.29%)
Oct 30, 2019	46.98	50.85	45.27	50.30	1,382,955	-4.21(-7.72%)
Oct 29, 2019	55.25	55.88	54.29	54.51	372,496	-0.91(-1.63%)
Oct 28, 2019	54.15	55.44	54.15	55.41	216,221	+1.39(+2.57%)
Oct 25, 2019	53.58	54.38	53.58	54.03	243,973	+0.19(+0.35%)
Oct 24, 2019	54.85	55.09	53.26	53.84	148,409	-0.86(-1.56%)
Oct 23, 2019	54.42	55.01	54.08	54.69	287,717	+0.38(+0.71%)
Oct 22, 2019	52.90	54.35	52.22	54.31	334,573	+1.22(+2.30%)
Oct 21, 2019	53.53	54.34	52.89	53.09	224,373	+0.57(+1.09%)
Oct 18, 2019	51.91	52.98	51.91	52.52	177,795	+0.28(+0.53%)
Oct 17, 2019	52.45	52.75	51.73	52.24	189,683	+0.21(+0.40%)
Oct 16, 2019	51.74	52.48	51.47	52.04	171,834	+0.37(+0.72%)
Oct 15, 2019	50.82	52.35	50.64	51.66	178,836	+0.86(+1.68%)
Oct 14, 2019	50.61	50.94	49.69	50.81	123,516	+0.07(+0.14%)
Oct 11, 2019	49.73	51.48	49.73	50.74	332,109	+2.00(+4.10%)
Oct 10, 2019	49.12	49.97	48.33	48.74	300,581	-0.13(-0.26%)
Oct 09, 2019	49.04	49.32	48.30	48.87	366,879	+0.37(+0.77%)
Oct 08, 2019	50.77	50.77	48.45	48.50	596,436	-2.81(-5.48%)
Oct 07, 2019	51.18	52.01	50.72	51.31	291,861	+0.07(+0.13%)
Oct 04, 2019	51.05	51.32	50.05	51.24	279,350	-0.26(-0.50%)
Oct 03, 2019	50.68	51.57	49.66	51.50	167,678	+0.39(+0.77%)
Oct 02, 2019	51.27	51.39	49.90	51.10	270,131	-0.69(-1.33%)
Oct 01, 2019	52.87	54.05	51.63	51.79	213,055	-0.68(-1.29%)
Sep 30, 2019	52.52	52.89	52.06	52.47	187,420	+0.36(+0.70%)
Sep 27, 2019	52.76	53.38	51.66	52.11	183,895	-0.34(-0.66%)
Sep 26, 2019	52.24	52.87	51.76	52.45	193,622	+0.09(+0.17%)
Sep 25, 2019	50.06	52.60	50.06	52.36	298,153	+1.95(+3.86%)
Sep 24, 2019	50.19	50.76	49.94	50.42	288,605	+0.25(+0.49%)
Sep 23, 2019	49.64	50.22	48.86	50.17	431,381	+0.12(+0.24%)
Sep 20, 2019	51.89	52.03	50.01	50.05	482,356	-1.83(-3.53%)
Sep 19, 2019	52.29	52.70	51.86	51.88	270,768	-0.29(-0.55%)
Sep 18, 2019	52.64	52.69	51.64	52.17	320,174	-0.55(-1.04%)
Sep 17, 2019	52.60	53.19	51.70	52.72	275,553	-0.54(-1.02%)
Sep 16, 2019	52.29	53.51	52.27	53.26	200,625	+0.63(+1.20%)
Sep 13, 2019	53.20	53.71	52.37	52.63	253,867	-0.02(-0.04%)
Sep 12, 2019	52.58	53.00	51.13	52.65	251,787	+0.49(+0.94%)
Sep 11, 2019	50.96	52.18	50.21	52.16	342,756	+1.32(+2.59%)
Sep 10, 2019	48.28	50.87	48.28	50.84	300,708	+2.62(+5.44%)
Sep 09, 2019	47.64	48.27	47.10	48.22	416,370	+0.69(+1.45%)
Sep 06, 2019	47.36	47.72	47.04	47.53	254,580	+0.32(+0.69%)
Sep 05, 2019	46.37	47.81	45.97	47.20	458,442	+1.69(+3.71%)
Sep 04, 2019	44.93	45.74	44.93	45.51	405,758	+1.29(+2.91%)

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.