Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.34	49.34	48.88	48.94	50,988	-0.46(-0.93%)
Nov 27, 2019	49.30	49.41	49.16	49.39	298,942	+0.30(+0.62%)
Nov 26, 2019	48.95	49.17	48.86	49.09	385,318	+0.18(+0.37%)
Nov 25, 2019	48.55	49.03	48.55	48.91	6,993,982	+0.51(+1.06%)
Nov 22, 2019	48.36	48.47	48.22	48.40	298,069	+0.15(+0.30%)
Nov 21, 2019	48.55	48.55	48.15	48.25	74,350	-0.29(-0.60%)
Nov 20, 2019	48.60	48.81	48.19	48.54	134,923	-0.20(-0.41%)
Nov 19, 2019	48.88	48.95	48.61	48.74	87,981	-0.01(-0.02%)
Nov 18, 2019	48.76	48.76	48.58	48.75	86,876	-0.13(-0.26%)
Nov 15, 2019	49.02	49.02	48.77	48.88	65,400	+0.16(+0.34%)
Nov 14, 2019	48.58	48.76	48.56	48.72	83,530	+0.10(+0.21%)
Nov 13, 2019	48.52	48.73	48.43	48.62	122,887	-0.16(-0.34%)
Nov 12, 2019	48.92	49.06	48.71	48.78	279,402	-0.10(-0.21%)
Nov 11, 2019	48.70	48.97	48.70	48.88	80,081	-0.13(-0.26%)
Nov 08, 2019	48.76	49.01	48.72	49.01	99,356	+0.10(+0.21%)
Nov 07, 2019	49.16	49.34	48.78	48.91	620,059	+0.09(+0.19%)
Nov 06, 2019	49.15	49.15	48.68	48.82	178,026	-0.27(-0.56%)
Nov 05, 2019	48.98	49.28	48.98	49.09	3,207,877	+0.26(+0.53%)
Nov 04, 2019	48.71	48.85	48.60	48.84	63,014	+0.48(+0.98%)
Nov 01, 2019	47.89	48.36	47.89	48.36	220,440	+0.77(+1.62%)
Oct 31, 2019	47.89	47.89	47.37	47.59	79,242	-0.41(-0.86%)
Oct 30, 2019	48.18	48.18	47.75	48.00	603,123	-0.17(-0.36%)
Oct 29, 2019	47.86	48.32	47.86	48.18	4,434,205	+0.16(+0.34%)
Oct 28, 2019	47.93	48.30	47.93	48.01	67,727	+0.32(+0.67%)
Oct 25, 2019	47.36	47.82	47.36	47.69	65,728	+0.26(+0.54%)
Oct 24, 2019	47.63	47.63	47.23	47.43	62,786	-0.06(-0.13%)
Oct 23, 2019	47.37	47.53	47.31	47.50	77,241	+0.09(+0.19%)
Oct 22, 2019	47.37	47.68	47.06	47.41	161,430	+0.08(+0.17%)
Oct 21, 2019	47.28	47.56	47.03	47.32	65,385	+0.35(+0.74%)
Oct 18, 2019	46.85	47.09	46.77	46.98	68,566	+0.03(+0.06%)
Oct 17, 2019	46.86	46.99	46.72	46.95	69,322	+0.32(+0.69%)
Oct 16, 2019	46.53	46.82	46.49	46.63	60,679	+0.02(+0.04%)
Oct 15, 2019	46.32	46.78	46.32	46.61	46,589	+0.39(+0.85%)
Oct 14, 2019	46.25	46.31	46.03	46.22	60,379	-0.19(-0.41%)
Oct 11, 2019	46.09	46.75	46.09	46.41	64,963	+0.86(+1.89%)
Oct 10, 2019	45.25	45.71	45.25	45.55	63,925	+0.37(+0.81%)
Oct 09, 2019	45.23	45.36	44.96	45.18	122,610	+0.32(+0.71%)
Oct 08, 2019	45.28	45.28	44.86	44.86	87,389	-0.85(-1.85%)
Oct 07, 2019	45.82	46.02	45.63	45.71	57,536	-0.21(-0.46%)
Oct 04, 2019	45.54	45.92	45.33	45.92	54,263	+0.48(+1.05%)
Oct 03, 2019	45.22	45.47	44.76	45.45	82,145	+0.08(+0.17%)
Oct 02, 2019	45.69	45.69	45.05	45.37	74,998	-0.67(-1.46%)
Oct 01, 2019	47.16	47.34	46.04	46.04	97,070	-0.96(-2.05%)
Sep 30, 2019	46.75	47.12	46.75	47.00	64,678	+0.34(+0.73%)
Sep 27, 2019	47.01	47.17	46.50	46.66	85,599	-0.19(-0.41%)
Sep 26, 2019	47.16	47.16	46.72	46.86	218,736	-0.29(-0.62%)
Sep 25, 2019	46.46	47.24	46.43	47.15	288,150	+0.67(+1.44%)
Sep 24, 2019	47.10	47.24	46.39	46.48	236,911	-0.58(-1.23%)
Sep 23, 2019	46.80	47.23	46.72	47.06	52,849	+0.14(+0.29%)
Sep 20, 2019	47.10	47.36	46.87	46.93	81,738	-0.16(-0.34%)
Sep 19, 2019	47.35	47.54	47.05	47.09	315,618	-0.16(-0.34%)
Sep 18, 2019	47.30	47.30	46.93	47.25	65,099	-0.12(-0.25%)
Sep 17, 2019	47.54	47.54	47.18	47.37	66,430	-0.28(-0.59%)
Sep 16, 2019	47.59	47.81	47.36	47.65	48,339	+0.02(+0.04%)
Sep 13, 2019	47.78	47.87	47.60	47.63	47,287	+0.05(+0.10%)
Sep 12, 2019	47.70	47.72	47.23	47.58	77,150	-0.10(-0.20%)
Sep 11, 2019	47.09	47.68	46.70	47.68	66,588	+0.76(+1.61%)
Sep 10, 2019	46.37	46.96	46.35	46.92	57,763	+0.47(+1.02%)
Sep 09, 2019	45.85	46.45	45.80	46.45	77,570	+0.79(+1.74%)
Sep 06, 2019	45.74	45.85	45.58	45.65	66,048	-0.02(-0.04%)
Sep 05, 2019	45.31	45.92	45.31	45.67	58,390	+0.86(+1.91%)
Sep 04, 2019	44.59	44.82	44.58	44.82	78,143	+0.65(+1.47%)

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.