Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.89	50.10	49.46	49.52	1,250,950	-0.46(-0.93%)
Nov 27, 2019	49.47	50.02	49.23	49.98	1,759,694	+0.41(+0.82%)
Nov 26, 2019	49.71	49.71	49.17	49.57	2,922,676	-0.08(-0.17%)
Nov 25, 2019	49.54	49.76	49.21	49.66	2,205,201	+0.47(+0.96%)
Nov 22, 2019	49.06	49.40	48.87	49.18	1,803,325	-0.17(-0.34%)
Nov 21, 2019	49.44	49.84	49.13	49.35	2,253,032	-0.11(-0.22%)
Nov 20, 2019	49.12	49.62	48.95	49.46	1,694,515	-0.03(-0.07%)
Nov 19, 2019	50.06	50.11	49.43	49.49	2,433,689	-0.37(-0.73%)
Nov 18, 2019	49.21	50.25	49.07	49.86	3,271,090	+0.84(+1.71%)
Nov 15, 2019	48.54	49.35	48.40	49.02	2,856,370	+0.72(+1.49%)
Nov 14, 2019	48.04	48.46	47.90	48.30	1,544,147	+0.07(+0.14%)
Nov 13, 2019	47.84	48.33	47.67	48.23	1,826,278	+0.13(+0.28%)
Nov 12, 2019	48.40	48.66	48.05	48.10	2,041,896	-0.23(-0.48%)
Nov 11, 2019	48.60	48.77	48.17	48.33	1,734,551	-0.45(-0.92%)
Nov 08, 2019	48.19	48.79	47.76	48.78	1,861,299	+0.56(+1.15%)
Nov 07, 2019	48.31	48.74	48.11	48.22	2,060,414	+0.23(+0.48%)
Nov 06, 2019	47.71	48.11	47.58	47.99	1,864,943	+0.14(+0.29%)
Nov 05, 2019	48.11	48.24	47.61	47.85	2,734,281	-0.34(-0.71%)
Nov 04, 2019	47.97	48.28	46.92	48.19	3,836,976	+0.38(+0.80%)
Nov 01, 2019	46.05	48.28	45.31	47.81	5,876,416	-0.34(-0.71%)
Oct 31, 2019	47.75	48.19	46.89	48.15	5,749,116	+0.15(+0.31%)
Oct 30, 2019	48.09	48.09	47.23	48.00	2,267,266	-0.10(-0.21%)
Oct 29, 2019	47.93	48.23	47.41	48.10	2,594,860	+0.18(+0.38%)
Oct 28, 2019	47.53	47.95	47.38	47.91	2,123,224	+0.69(+1.47%)
Oct 25, 2019	46.84	47.40	46.61	47.22	1,955,069	+0.56(+1.20%)
Oct 24, 2019	46.85	47.28	46.28	46.66	1,665,113	+0.12(+0.25%)
Oct 23, 2019	46.30	46.61	45.86	46.55	2,214,706	+0.20(+0.43%)
Oct 22, 2019	46.35	47.05	46.10	46.35	1,930,867	+0.32(+0.68%)
Oct 21, 2019	45.96	46.35	45.59	46.03	2,072,743	+0.41(+0.91%)
Oct 18, 2019	45.69	45.89	45.28	45.62	2,183,106	-0.17(-0.36%)
Oct 17, 2019	45.67	46.26	45.30	45.78	1,379,953	+0.23(+0.51%)
Oct 16, 2019	45.63	45.77	45.20	45.55	1,667,172	-0.03(-0.07%)
Oct 15, 2019	44.69	45.61	44.31	45.58	2,651,367	+0.88(+1.97%)
Oct 14, 2019	44.60	44.89	44.36	44.70	1,410,988	+0.06(+0.13%)
Oct 11, 2019	44.68	45.15	44.45	44.65	2,859,624	+0.76(+1.72%)
Oct 10, 2019	43.49	44.31	43.38	43.89	2,599,961	+0.61(+1.40%)
Oct 09, 2019	42.75	43.51	42.60	43.28	1,825,643	+0.80(+1.87%)
Oct 08, 2019	43.72	43.82	42.41	42.49	3,796,890	-2.00(-4.49%)
Oct 07, 2019	44.55	44.89	44.21	44.49	2,006,669	-0.05(-0.11%)
Oct 04, 2019	44.00	44.60	43.90	44.54	1,851,777	+0.49(+1.11%)
Oct 03, 2019	43.49	44.06	42.81	44.05	2,452,221	+0.70(+1.61%)
Oct 02, 2019	43.47	43.67	43.00	43.35	3,901,180	-0.51(-1.15%)
Oct 01, 2019	44.80	44.97	43.50	43.86	2,865,100	-0.77(-1.73%)
Sep 30, 2019	44.23	45.00	44.23	44.63	2,428,706	-0.01(-0.03%)
Sep 27, 2019	44.37	45.09	44.08	44.64	2,905,907	+0.12(+0.27%)
Sep 26, 2019	44.12	44.72	43.80	44.52	3,923,008	+0.48(+1.09%)
Sep 25, 2019	43.19	44.15	43.04	44.04	2,870,432	+1.01(+2.35%)
Sep 24, 2019	43.60	43.69	42.65	43.03	4,046,374	-0.22(-0.50%)
Sep 23, 2019	42.84	43.77	42.78	43.24	3,992,980	+0.29(+0.67%)
Sep 20, 2019	43.22	43.33	42.30	42.96	11,120,178	-0.44(-1.02%)
Sep 19, 2019	46.74	46.83	42.80	43.40	12,918,270	-3.12(-6.71%)
Sep 18, 2019	45.78	46.89	44.76	46.52	5,009,210	+0.57(+1.25%)
Sep 17, 2019	45.47	46.16	45.40	45.95	2,571,308	+0.29(+0.63%)
Sep 16, 2019	45.56	45.95	45.20	45.66	2,327,056	-0.37(-0.80%)
Sep 13, 2019	45.99	46.47	45.74	46.03	3,467,881	-0.12(-0.27%)
Sep 12, 2019	45.95	46.74	45.78	46.15	3,676,718	+0.07(+0.16%)
Sep 11, 2019	45.26	46.38	45.07	46.08	3,768,304	+0.72(+1.59%)
Sep 10, 2019	44.74	45.36	44.37	45.36	3,753,230	+0.45(+1.00%)
Sep 09, 2019	44.80	45.24	44.48	44.91	3,496,159	+0.37(+0.83%)
Sep 06, 2019	44.19	44.72	44.05	44.54	3,103,637	+0.19(+0.43%)
Sep 05, 2019	43.43	44.44	43.33	44.35	4,643,222	+1.58(+3.70%)
Sep 04, 2019	41.28	42.79	41.01	42.77	5,171,154	+2.06(+5.05%)

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.