Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.11	49.31	48.87	48.90	1,418,743	-0.28(-0.57%)
Nov 27, 2019	49.12	49.29	48.92	49.18	3,644,632	+0.33(+0.68%)
Nov 26, 2019	49.03	49.08	48.73	48.85	5,000,502	-0.30(-0.62%)
Nov 25, 2019	48.79	49.26	48.61	49.16	5,878,451	+0.50(+1.04%)
Nov 22, 2019	48.42	48.88	48.39	48.65	3,828,801	+0.35(+0.72%)
Nov 21, 2019	48.59	48.70	48.03	48.30	3,336,401	-0.06(-0.13%)
Nov 20, 2019	48.33	48.65	47.96	48.36	6,609,724	-0.23(-0.47%)
Nov 19, 2019	48.56	48.77	48.31	48.59	4,380,067	+0.16(+0.32%)
Nov 18, 2019	48.52	48.60	48.16	48.43	3,992,279	-0.26(-0.54%)
Nov 15, 2019	48.84	48.96	48.56	48.69	4,234,731	+0.09(+0.18%)
Nov 14, 2019	48.48	48.74	48.32	48.61	5,460,505	-0.07(-0.14%)
Nov 13, 2019	48.63	48.96	48.39	48.68	10,456,068	-0.57(-1.15%)
Nov 12, 2019	49.23	49.47	48.89	49.24	4,837,608	+0.10(+0.19%)
Nov 11, 2019	49.06	49.42	48.97	49.15	2,476,843	-0.26(-0.53%)
Nov 08, 2019	49.26	49.54	49.04	49.41	4,678,139	+0.03(+0.07%)
Nov 07, 2019	49.54	49.87	49.23	49.37	5,901,170	+0.34(+0.69%)
Nov 06, 2019	49.16	49.17	48.72	49.03	5,530,520	-0.27(-0.55%)
Nov 05, 2019	49.02	49.64	49.00	49.30	8,009,195	+0.50(+1.02%)
Nov 04, 2019	48.32	48.84	48.19	48.81	7,089,630	+0.93(+1.94%)
Nov 01, 2019	47.35	47.88	47.10	47.88	8,669,266	+0.99(+2.11%)
Oct 31, 2019	47.24	47.40	46.35	46.89	8,844,508	-0.72(-1.52%)
Oct 30, 2019	47.89	48.01	47.27	47.61	7,488,005	-0.47(-0.98%)
Oct 29, 2019	47.61	48.19	47.42	48.08	5,705,142	+0.28(+0.58%)
Oct 28, 2019	47.63	47.96	47.42	47.80	8,572,671	+0.48(+1.01%)
Oct 25, 2019	46.75	47.55	46.75	47.32	4,072,175	+0.49(+1.04%)
Oct 24, 2019	47.29	47.39	46.58	46.83	4,153,926	-0.39(-0.83%)
Oct 23, 2019	46.96	47.29	46.78	47.22	6,132,946	+0.12(+0.26%)
Oct 22, 2019	46.91	47.64	46.40	47.10	8,410,176	+0.19(+0.41%)
Oct 21, 2019	46.74	47.15	46.72	46.91	6,415,181	+0.62(+1.33%)
Oct 18, 2019	45.78	46.46	45.78	46.29	5,410,675	+0.54(+1.18%)
Oct 17, 2019	46.12	46.15	45.62	45.75	5,365,870	-0.20(-0.44%)
Oct 16, 2019	46.11	46.49	45.74	45.95	5,505,868	-0.17(-0.36%)
Oct 15, 2019	45.54	46.36	45.36	46.12	5,902,896	+0.78(+1.73%)
Oct 14, 2019	45.01	45.46	44.88	45.34	2,767,925	-0.03(-0.06%)
Oct 11, 2019	45.31	45.93	45.31	45.36	8,187,806	+0.86(+1.93%)
Oct 10, 2019	44.16	44.83	43.93	44.50	5,484,789	+0.55(+1.25%)
Oct 09, 2019	43.97	44.18	43.61	43.95	4,352,413	+0.30(+0.70%)
Oct 08, 2019	44.24	44.27	43.60	43.65	7,914,711	-1.16(-2.58%)
Oct 07, 2019	44.84	45.25	44.67	44.81	7,325,751	-0.10(-0.21%)
Oct 04, 2019	44.51	44.96	44.02	44.90	6,610,761	+0.53(+1.20%)
Oct 03, 2019	44.10	44.37	43.41	44.37	7,617,796	+0.04(+0.10%)
Oct 02, 2019	44.48	44.71	43.98	44.33	7,069,125	-0.56(-1.24%)
Oct 01, 2019	46.44	46.67	44.73	44.88	8,606,625	-1.04(-2.25%)
Sep 30, 2019	46.32	46.51	45.92	45.92	7,395,167	-0.27(-0.58%)
Sep 27, 2019	46.25	46.97	45.95	46.19	8,193,669	+0.22(+0.47%)
Sep 26, 2019	46.36	46.46	45.94	45.97	7,196,284	-0.56(-1.20%)
Sep 25, 2019	45.78	46.64	45.72	46.53	6,841,190	+0.81(+1.77%)
Sep 24, 2019	46.36	46.54	45.45	45.72	9,454,312	-0.68(-1.46%)
Sep 23, 2019	46.03	46.59	45.82	46.40	4,461,993	+0.03(+0.08%)
Sep 20, 2019	46.57	46.95	46.22	46.36	7,653,579	-0.17(-0.37%)
Sep 19, 2019	46.84	47.30	46.46	46.54	6,668,397	-0.41(-0.88%)
Sep 18, 2019	46.36	47.16	46.12	46.95	8,203,643	+0.34(+0.72%)
Sep 17, 2019	46.99	46.99	46.23	46.62	6,730,537	-0.59(-1.25%)
Sep 16, 2019	46.67	47.36	46.55	47.20	5,307,841	+0.01(+0.02%)
Sep 13, 2019	47.17	47.57	46.87	47.19	9,056,219	+0.51(+1.09%)
Sep 12, 2019	46.17	46.88	45.78	46.68	9,143,731	+0.10(+0.22%)
Sep 11, 2019	46.12	46.62	45.29	46.58	10,724,792	+0.55(+1.20%)
Sep 10, 2019	45.35	46.05	45.27	46.03	12,721,293	+0.85(+1.88%)
Sep 09, 2019	44.06	45.37	43.82	45.18	12,902,240	+1.54(+3.53%)
Sep 06, 2019	43.87	44.08	43.53	43.64	6,062,425	-0.25(-0.57%)
Sep 05, 2019	43.39	44.34	43.36	43.89	11,253,077	+1.24(+2.92%)
Sep 04, 2019	42.69	42.87	42.37	42.65	5,775,657	+0.33(+0.78%)

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.