Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	52.25	52.34	51.77	51.90	240,418	-0.40(-0.76%)
Nov 27, 2019	51.87	52.33	51.45	52.30	374,944	+0.55(+1.06%)
Nov 26, 2019	51.43	51.78	51.27	51.75	317,790	+0.14(+0.27%)
Nov 25, 2019	50.94	51.79	50.75	51.61	366,589	+0.93(+1.84%)
Nov 22, 2019	50.90	50.99	50.33	50.68	244,416	+0.09(+0.18%)
Nov 21, 2019	50.85	50.85	50.33	50.59	514,857	-0.15(-0.29%)
Nov 20, 2019	50.84	51.11	50.45	50.73	475,141	-0.31(-0.62%)
Nov 19, 2019	50.98	51.13	50.49	51.05	271,772	+0.38(+0.75%)
Nov 18, 2019	50.64	50.97	50.23	50.67	278,899	-0.17(-0.33%)
Nov 15, 2019	50.93	51.16	50.50	50.84	218,267	+0.26(+0.51%)
Nov 14, 2019	50.37	50.63	50.23	50.58	264,549	+0.05(+0.09%)
Nov 13, 2019	50.32	50.77	50.12	50.53	246,193	-0.23(-0.46%)
Nov 12, 2019	51.12	51.32	50.61	50.76	385,232	-0.36(-0.71%)
Nov 11, 2019	51.39	51.73	50.98	51.12	365,940	-0.66(-1.27%)
Nov 08, 2019	52.08	52.20	51.71	51.78	274,778	-0.36(-0.69%)
Nov 07, 2019	51.98	52.21	51.34	52.14	730,504	+0.55(+1.06%)
Nov 06, 2019	51.50	51.80	51.22	51.59	443,703	-0.06(-0.11%)
Nov 05, 2019	51.59	51.90	51.23	51.65	562,608	+0.05(+0.09%)
Nov 04, 2019	50.39	51.72	49.97	51.60	676,284	+1.81(+3.64%)
Nov 01, 2019	49.38	49.82	49.09	49.79	497,908	+0.98(+2.01%)
Oct 31, 2019	49.02	49.02	48.10	48.81	644,765	-0.28(-0.57%)
Oct 30, 2019	49.86	49.86	48.63	49.09	388,133	-0.90(-1.80%)
Oct 29, 2019	49.35	50.21	49.35	49.98	483,528	+0.38(+0.76%)
Oct 28, 2019	49.49	49.81	49.24	49.61	303,359	+0.37(+0.75%)
Oct 25, 2019	48.75	49.43	48.66	49.24	286,772	+0.56(+1.16%)
Oct 24, 2019	48.95	48.95	48.23	48.67	256,106	-0.15(-0.30%)
Oct 23, 2019	48.91	49.05	48.41	48.82	277,104	-0.03(-0.06%)
Oct 22, 2019	48.63	49.12	48.12	48.85	347,598	+0.31(+0.63%)
Oct 21, 2019	48.88	49.17	48.21	48.54	271,417	+0.08(+0.17%)
Oct 18, 2019	48.01	48.57	48.01	48.46	275,535	+0.28(+0.58%)
Oct 17, 2019	47.96	48.50	47.86	48.18	327,092	+0.61(+1.28%)
Oct 16, 2019	47.51	47.96	47.35	47.57	336,717	-0.05(-0.10%)
Oct 15, 2019	47.48	47.98	47.11	47.62	265,439	+0.31(+0.67%)
Oct 14, 2019	47.66	47.67	47.15	47.30	237,302	-0.37(-0.78%)
Oct 11, 2019	47.66	48.58	47.60	47.67	593,967	+0.81(+1.74%)
Oct 10, 2019	46.46	47.16	46.41	46.86	216,046	+0.49(+1.06%)
Oct 09, 2019	46.45	46.62	45.98	46.37	265,925	+0.51(+1.11%)
Oct 08, 2019	46.25	46.39	45.84	45.86	317,874	-1.00(-2.13%)
Oct 07, 2019	46.81	47.16	46.27	46.86	475,636	-0.17(-0.35%)
Oct 04, 2019	46.54	47.03	46.37	47.02	319,837	+0.67(+1.44%)
Oct 03, 2019	45.83	46.37	45.18	46.36	352,232	+0.31(+0.68%)
Oct 02, 2019	46.29	46.45	45.75	46.04	399,525	-0.85(-1.82%)
Oct 01, 2019	48.64	48.99	46.73	46.89	364,786	-1.30(-2.71%)
Sep 30, 2019	47.99	48.45	47.89	48.20	332,270	+0.38(+0.79%)
Sep 27, 2019	48.12	48.24	47.40	47.82	327,076	+0.06(+0.12%)
Sep 26, 2019	48.14	48.20	47.62	47.76	215,575	-0.39(-0.81%)
Sep 25, 2019	47.56	48.31	47.33	48.15	478,296	+0.64(+1.34%)
Sep 24, 2019	48.37	48.67	47.25	47.51	579,981	-0.78(-1.61%)
Sep 23, 2019	47.57	48.73	47.57	48.29	386,617	+0.31(+0.64%)
Sep 20, 2019	48.65	48.86	47.97	47.99	1,054,597	-0.52(-1.07%)
Sep 19, 2019	48.85	49.13	48.39	48.50	523,556	-0.11(-0.23%)
Sep 18, 2019	48.45	48.77	48.18	48.62	488,440	-0.27(-0.55%)
Sep 17, 2019	48.44	49.06	48.05	48.88	540,240	+0.04(+0.08%)
Sep 16, 2019	48.74	49.24	48.20	48.85	510,697	-0.33(-0.68%)
Sep 13, 2019	48.59	49.26	48.31	49.18	552,259	+0.88(+1.82%)
Sep 12, 2019	48.37	48.65	47.94	48.30	625,712	-0.07(-0.15%)
Sep 11, 2019	47.32	48.47	46.98	48.37	721,663	+1.11(+2.35%)
Sep 10, 2019	46.61	47.32	45.97	47.26	702,708	+0.65(+1.39%)
Sep 09, 2019	46.76	46.95	45.84	46.62	951,493	-0.07(-0.16%)
Sep 06, 2019	47.42	47.42	46.31	46.69	1,102,573	-0.49(-1.04%)
Sep 05, 2019	43.45	47.41	43.39	47.18	1,595,469	+3.71(+8.54%)
Sep 04, 2019	43.39	43.75	43.30	43.47	678,467	+0.48(+1.12%)

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.