Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	58.09	58.30	57.72	57.90	2,905,800	-0.39(-0.67%)
Nov 27, 2019	57.89	58.39	57.74	58.29	5,703,000	+0.67(+1.16%)
Nov 26, 2019	58.27	58.42	57.08	57.62	10,253,974	-0.66(-1.13%)
Nov 25, 2019	56.62	58.42	56.56	58.28	11,193,741	+2.34(+4.18%)
Nov 22, 2019	56.56	57.14	55.44	55.94	8,627,700	-0.50(-0.89%)
Nov 21, 2019	56.64	58.45	55.65	56.44	13,932,295	-3.21(-5.38%)
Nov 20, 2019	60.03	60.43	59.08	59.65	12,037,605	-1.29(-2.12%)
Nov 19, 2019	62.29	62.67	60.85	60.94	9,886,838	-1.41(-2.26%)
Nov 18, 2019	61.89	63.07	61.36	62.35	10,413,068	+0.29(+0.47%)
Nov 15, 2019	60.33	62.92	60.22	62.06	28,391,500	+5.10(+8.95%)
Nov 14, 2019	57.14	57.20	56.51	56.96	8,236,627	-0.16(-0.28%)
Nov 13, 2019	56.11	57.38	56.01	57.12	5,710,409	+0.70(+1.24%)
Nov 12, 2019	57.00	57.25	56.20	56.42	5,115,473	-0.17(-0.30%)
Nov 11, 2019	55.77	56.73	55.55	56.59	5,650,967	+0.56(+1.00%)
Nov 08, 2019	55.70	56.13	55.13	56.03	3,313,900	+0.09(+0.16%)
Nov 07, 2019	56.31	56.49	55.63	55.94	4,486,905	+0.12(+0.21%)
Nov 06, 2019	55.60	55.88	54.91	55.82	3,965,867	-0.06(-0.11%)
Nov 05, 2019	56.09	56.28	55.57	55.88	3,857,921	+0.14(+0.25%)
Nov 04, 2019	56.02	56.40	55.34	55.74	4,150,930	+0.28(+0.50%)
Nov 01, 2019	54.93	55.47	54.41	55.46	5,899,000	+1.20(+2.21%)
Oct 31, 2019	55.19	55.19	53.56	54.26	6,741,837	-0.95(-1.72%)
Oct 30, 2019	55.33	55.44	54.67	55.21	4,246,748	-0.31(-0.56%)
Oct 29, 2019	56.68	57.09	55.40	55.52	6,354,593	-1.43(-2.51%)
Oct 28, 2019	56.03	57.29	56.00	56.95	8,755,182	+1.23(+2.21%)
Oct 25, 2019	54.90	55.84	54.53	55.72	8,568,300	+0.65(+1.18%)
Oct 24, 2019	52.94	55.12	52.75	55.07	18,721,350	+4.54(+8.98%)
Oct 23, 2019	51.29	51.45	50.24	50.53	8,603,089	-1.45(-2.79%)
Oct 22, 2019	52.65	52.71	51.94	51.98	4,482,746	-0.66(-1.25%)
Oct 21, 2019	52.19	52.70	51.99	52.64	5,971,762	+0.96(+1.86%)
Oct 18, 2019	52.22	52.41	51.04	51.68	6,419,100	-0.46(-0.88%)
Oct 17, 2019	52.46	53.25	51.84	52.14	5,159,355	+0.58(+1.12%)
Oct 16, 2019	51.88	52.80	51.35	51.56	8,456,279	-1.35(-2.55%)
Oct 15, 2019	52.07	53.14	51.88	52.91	8,063,937	+0.97(+1.88%)
Oct 14, 2019	51.81	52.12	51.79	51.94	3,429,504	+0.19(+0.36%)
Oct 11, 2019	52.16	52.39	51.71	51.75	6,823,700	+0.74(+1.45%)
Oct 10, 2019	50.67	51.60	50.64	51.01	5,368,631	+0.17(+0.33%)
Oct 09, 2019	50.12	51.17	50.00	50.84	6,356,696	+1.53(+3.10%)
Oct 08, 2019	50.15	50.28	49.08	49.31	5,722,157	-1.34(-2.65%)
Oct 07, 2019	50.82	51.11	50.58	50.65	5,482,744	-0.23(-0.45%)
Oct 04, 2019	50.01	50.90	49.89	50.88	4,620,600	+1.24(+2.50%)
Oct 03, 2019	49.42	49.76	48.78	49.64	7,082,515	+0.18(+0.36%)
Oct 02, 2019	49.37	49.88	49.21	49.46	6,563,669	-0.56(-1.12%)
Oct 01, 2019	50.41	51.00	49.78	50.02	7,745,955	+0.12(+0.24%)
Sep 30, 2019	49.56	50.22	49.26	49.90	6,780,365	+0.47(+0.95%)
Sep 27, 2019	51.12	51.46	49.15	49.43	11,206,200	-2.72(-5.22%)
Sep 26, 2019	52.17	52.46	51.81	52.15	4,911,854	+0.20(+0.38%)
Sep 25, 2019	50.65	52.12	50.50	51.95	5,488,184	+0.79(+1.54%)
Sep 24, 2019	52.02	52.58	50.87	51.16	7,090,869	-0.60(-1.16%)
Sep 23, 2019	50.85	51.97	50.80	51.76	5,473,099	+0.80(+1.57%)
Sep 20, 2019	51.90	52.02	50.87	50.96	11,651,400	-0.72(-1.39%)
Sep 19, 2019	52.49	52.62	51.37	51.68	6,048,521	-0.41(-0.79%)
Sep 18, 2019	51.26	52.10	51.03	52.09	7,924,462	+0.89(+1.74%)
Sep 17, 2019	50.55	51.26	50.43	51.20	5,478,739	+0.20(+0.39%)
Sep 16, 2019	50.72	51.47	50.28	51.00	5,163,860	-0.35(-0.68%)
Sep 13, 2019	51.74	51.98	51.04	51.35	6,052,700	+0.10(+0.20%)
Sep 12, 2019	51.65	51.86	51.04	51.25	6,251,841	-0.31(-0.60%)
Sep 11, 2019	50.43	51.57	50.01	51.56	8,096,031	+1.37(+2.73%)
Sep 10, 2019	50.38	50.49	49.62	50.19	7,303,149	-0.47(-0.93%)
Sep 09, 2019	50.29	50.79	49.96	50.66	6,653,764	+0.56(+1.12%)
Sep 06, 2019	50.47	50.50	49.80	50.10	6,913,600	-0.25(-0.50%)
Sep 05, 2019	50.46	51.73	50.27	50.35	10,415,846	+0.84(+1.70%)
Sep 04, 2019	48.57	49.56	48.40	49.51	10,227,753	+1.90(+3.99%)

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.

bottom clear

About Us