Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.85	48.09	47.49	47.55	185,404	-0.50(-1.04%)
Nov 27, 2019	47.65	48.26	47.41	48.05	570,404	+0.57(+1.20%)
Nov 26, 2019	48.07	48.27	47.33	47.48	587,222	-0.66(-1.38%)
Nov 25, 2019	47.35	48.27	47.29	48.15	647,173	+0.70(+1.47%)
Nov 22, 2019	47.28	47.89	47.11	47.45	1,012,282	+0.15(+0.33%)
Nov 21, 2019	47.42	47.64	47.12	47.29	752,989	+0.06(+0.13%)
Nov 20, 2019	47.02	47.60	46.72	47.23	720,106	+0.11(+0.24%)
Nov 19, 2019	46.97	47.22	46.58	47.12	1,233,170	+0.20(+0.42%)
Nov 18, 2019	47.30	47.53	46.71	46.92	564,928	-0.61(-1.28%)
Nov 15, 2019	47.96	48.17	47.29	47.53	613,906	-0.15(-0.31%)
Nov 14, 2019	47.51	47.73	47.11	47.68	872,343	+0.17(+0.36%)
Nov 13, 2019	47.51	47.79	47.19	47.51	349,778	-0.40(-0.83%)
Nov 12, 2019	47.83	48.25	47.59	47.90	463,598	+0.08(+0.16%)
Nov 11, 2019	47.72	48.08	47.47	47.83	801,399	-0.15(-0.32%)
Nov 08, 2019	47.73	48.00	47.55	47.98	441,761	+0.13(+0.27%)
Nov 07, 2019	48.16	48.52	47.64	47.85	962,901	-0.04(-0.09%)
Nov 06, 2019	48.17	48.36	47.41	47.90	353,504	-0.45(-0.92%)
Nov 05, 2019	48.71	48.94	48.29	48.34	539,092	-0.25(-0.51%)
Nov 04, 2019	47.77	48.64	47.77	48.59	584,653	+1.12(+2.35%)
Nov 01, 2019	47.19	47.55	47.19	47.47	511,898	+0.65(+1.40%)
Oct 31, 2019	47.51	47.51	46.34	46.82	606,498	-0.84(-1.77%)
Oct 30, 2019	48.40	48.42	47.47	47.66	469,130	-0.58(-1.19%)
Oct 29, 2019	47.66	48.70	47.55	48.24	714,949	+0.52(+1.10%)
Oct 28, 2019	47.33	48.03	47.29	47.72	699,784	+0.50(+1.06%)
Oct 25, 2019	46.58	47.52	46.58	47.22	902,016	+0.62(+1.33%)
Oct 24, 2019	46.74	47.17	46.31	46.60	786,077	+0.20(+0.43%)
Oct 23, 2019	47.20	47.20	45.15	46.40	1,482,256	-0.95(-2.00%)
Oct 22, 2019	47.55	48.05	46.94	47.35	926,771	-0.21(-0.45%)
Oct 21, 2019	47.30	47.76	47.27	47.56	461,738	+0.70(+1.50%)
Oct 18, 2019	47.05	47.27	46.80	46.86	440,830	-0.28(-0.60%)
Oct 17, 2019	47.16	47.31	46.84	47.14	310,974	+0.07(+0.15%)
Oct 16, 2019	47.40	47.74	46.89	47.07	506,926	-0.23(-0.49%)
Oct 15, 2019	47.17	47.74	46.88	47.30	471,211	+0.43(+0.91%)
Oct 14, 2019	46.55	47.02	46.23	46.88	882,975	+0.08(+0.17%)
Oct 11, 2019	47.47	47.76	46.74	46.80	675,436	+0.06(+0.13%)
Oct 10, 2019	46.06	46.86	45.85	46.74	914,182	+0.89(+1.95%)
Oct 09, 2019	45.60	46.16	45.46	45.84	428,970	+0.52(+1.14%)
Oct 08, 2019	46.21	46.46	45.21	45.33	934,245	-1.24(-2.66%)
Oct 07, 2019	46.41	46.92	46.34	46.56	709,027	-0.11(-0.24%)
Oct 04, 2019	46.00	46.74	45.82	46.68	424,197	+0.83(+1.80%)
Oct 03, 2019	45.57	46.04	45.08	45.85	756,182	+0.20(+0.43%)
Oct 02, 2019	45.75	45.88	45.22	45.65	501,963	-0.29(-0.64%)
Oct 01, 2019	46.63	47.26	45.82	45.94	672,977	-0.55(-1.18%)
Sep 30, 2019	46.89	46.98	46.48	46.49	322,532	-0.26(-0.55%)
Sep 27, 2019	46.86	47.73	46.56	46.75	335,101	+0.24(+0.52%)
Sep 26, 2019	46.84	46.94	46.42	46.51	413,448	-0.29(-0.62%)
Sep 25, 2019	46.32	46.98	46.26	46.80	885,082	+0.55(+1.19%)
Sep 24, 2019	46.69	47.07	46.00	46.25	658,563	-0.36(-0.77%)
Sep 23, 2019	46.60	46.86	46.29	46.62	1,021,813	-0.25(-0.53%)
Sep 20, 2019	47.08	47.55	46.81	46.86	1,080,908	+0.00(+0.00%)
Sep 19, 2019	46.67	47.26	46.62	46.86	659,421	+0.15(+0.33%)
Sep 18, 2019	46.23	46.83	45.88	46.71	662,017	+0.41(+0.89%)
Sep 17, 2019	46.37	46.64	45.94	46.30	602,712	-0.21(-0.46%)
Sep 16, 2019	46.80	47.22	46.41	46.51	428,080	-0.64(-1.35%)
Sep 13, 2019	47.11	47.56	46.72	47.15	756,391	+0.59(+1.27%)
Sep 12, 2019	46.93	47.28	46.18	46.55	888,520	-0.59(-1.26%)
Sep 11, 2019	47.04	47.37	46.26	47.15	798,917	+0.17(+0.36%)
Sep 10, 2019	46.41	47.04	45.75	46.98	571,655	+0.80(+1.72%)
Sep 09, 2019	45.36	46.54	45.36	46.18	410,629	+0.89(+1.96%)
Sep 06, 2019	45.73	45.93	45.11	45.29	302,551	-0.40(-0.88%)
Sep 05, 2019	45.22	46.17	45.22	45.69	543,768	+1.08(+2.41%)
Sep 04, 2019	44.45	44.85	44.23	44.62	285,443	+0.56(+1.26%)

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.