Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.04	47.05	46.55	46.62	7,483,669	-0.64(-1.35%)
Nov 27, 2019	46.46	47.36	46.23	47.26	15,735,833	+1.39(+3.04%)
Nov 26, 2019	46.76	46.78	45.67	45.86	13,094,599	-0.77(-1.64%)
Nov 25, 2019	45.24	46.66	45.08	46.63	19,163,052	+1.62(+3.60%)
Nov 22, 2019	45.07	45.51	44.89	45.01	11,468,506	+0.31(+0.70%)
Nov 21, 2019	44.45	45.31	44.20	44.70	14,452,510	-0.02(-0.04%)
Nov 20, 2019	45.29	45.63	44.38	44.72	25,131,446	-0.99(-2.17%)
Nov 19, 2019	47.21	47.28	45.41	45.71	18,734,928	-1.22(-2.59%)
Nov 18, 2019	47.05	47.49	46.58	46.92	12,874,099	+0.11(+0.23%)
Nov 15, 2019	46.71	47.61	46.45	46.82	18,206,202	+0.89(+1.94%)
Nov 14, 2019	45.26	45.95	44.91	45.92	12,022,577	+0.49(+1.08%)
Nov 13, 2019	45.63	45.68	44.95	45.43	16,136,121	-0.59(-1.28%)
Nov 12, 2019	45.92	46.79	45.81	46.02	15,414,832	+0.63(+1.38%)
Nov 11, 2019	45.84	45.86	44.99	45.39	14,915,980	-0.91(-1.97%)
Nov 08, 2019	46.67	47.11	46.07	46.31	18,881,960	-1.19(-2.50%)
Nov 07, 2019	47.61	48.16	47.10	47.49	19,608,014	+0.71(+1.51%)
Nov 06, 2019	47.25	47.40	46.22	46.79	22,211,816	-0.98(-2.05%)
Nov 05, 2019	48.69	48.79	47.69	47.77	13,931,816	-0.89(-1.84%)
Nov 04, 2019	48.46	48.97	48.33	48.66	16,311,457	+1.19(+2.50%)
Nov 01, 2019	46.59	47.63	46.37	47.47	18,661,226	+0.81(+1.75%)
Oct 31, 2019	46.39	46.98	45.59	46.66	15,738,106	-0.32(-0.69%)
Oct 30, 2019	47.32	47.43	46.37	46.98	13,165,437	-0.23(-0.48%)
Oct 29, 2019	47.89	48.25	47.16	47.21	12,409,254	-0.57(-1.19%)
Oct 28, 2019	47.59	47.84	47.33	47.78	15,518,344	+0.65(+1.37%)
Oct 25, 2019	46.39	47.36	46.04	47.13	20,234,290	+0.91(+1.97%)
Oct 24, 2019	45.04	46.28	44.73	46.22	26,475,564	+2.39(+5.46%)
Oct 23, 2019	43.22	43.97	43.13	43.82	14,364,092	+0.00(+0.00%)
Oct 22, 2019	44.45	44.84	43.78	43.82	14,267,289	-0.55(-1.24%)
Oct 21, 2019	43.14	44.45	43.10	44.37	16,046,907	+1.72(+4.03%)
Oct 18, 2019	43.99	44.14	42.42	42.66	26,723,634	-1.99(-4.46%)
Oct 17, 2019	44.91	45.26	44.43	44.65	12,301,160	+0.33(+0.75%)
Oct 16, 2019	45.13	45.68	44.24	44.31	17,188,490	-1.28(-2.80%)
Oct 15, 2019	44.36	45.68	44.20	45.59	18,378,626	+1.57(+3.57%)
Oct 14, 2019	44.12	44.48	43.96	44.02	12,728,239	-0.24(-0.53%)
Oct 11, 2019	43.56	44.96	43.45	44.26	28,131,708	+1.79(+4.21%)
Oct 10, 2019	42.07	42.97	41.81	42.47	16,340,056	+0.39(+0.93%)
Oct 09, 2019	42.37	42.57	42.03	42.08	14,018,056	+0.29(+0.70%)
Oct 08, 2019	42.78	43.02	41.82	41.78	23,144,910	-1.55(-3.58%)
Oct 07, 2019	43.47	43.89	43.23	43.33	15,426,243	-0.38(-0.88%)
Oct 04, 2019	42.89	43.78	42.48	43.72	22,463,848	+1.07(+2.51%)
Oct 03, 2019	41.21	42.68	40.98	42.65	24,326,740	+1.45(+3.53%)
Oct 02, 2019	41.04	41.87	40.98	41.19	27,270,804	-0.31(-0.76%)
Oct 01, 2019	42.29	42.53	40.97	41.51	28,970,938	-0.54(-1.28%)
Sep 30, 2019	42.24	42.66	41.78	42.05	32,934,208	-0.35(-0.83%)
Sep 27, 2019	45.04	45.06	42.11	42.40	77,467,368	-5.29(-11.09%)
Sep 26, 2019	48.46	48.81	47.23	47.69	37,812,068	-1.03(-2.11%)
Sep 25, 2019	47.56	48.77	46.96	48.72	24,499,664	+1.12(+2.35%)
Sep 24, 2019	48.81	48.97	47.15	47.60	25,795,714	-1.07(-2.20%)
Sep 23, 2019	48.61	49.25	48.55	48.67	17,253,934	+0.43(+0.90%)
Sep 20, 2019	49.40	49.51	47.86	48.24	23,904,838	-0.65(-1.32%)
Sep 19, 2019	50.21	50.34	48.82	48.89	17,170,202	-0.65(-1.31%)
Sep 18, 2019	50.04	50.21	48.76	49.53	15,665,896	-0.35(-0.71%)
Sep 17, 2019	49.24	49.96	48.98	49.89	14,136,568	+0.68(+1.38%)
Sep 16, 2019	48.60	49.30	48.10	49.21	17,824,242	-0.34(-0.69%)
Sep 13, 2019	49.56	50.00	49.12	49.55	15,014,115	+0.06(+0.12%)
Sep 12, 2019	49.85	50.16	49.16	49.50	20,038,286	-0.04(-0.08%)
Sep 11, 2019	49.08	50.43	48.91	49.53	31,525,366	+1.07(+2.21%)
Sep 10, 2019	48.45	49.00	47.59	48.46	23,537,544	+0.26(+0.53%)
Sep 09, 2019	48.61	49.06	47.94	48.21	19,833,134	+0.16(+0.33%)
Sep 06, 2019	47.94	48.57	47.79	48.05	19,939,162	-0.06(-0.12%)
Sep 05, 2019	47.00	48.71	46.99	48.11	33,714,540	+2.18(+4.74%)
Sep 04, 2019	45.58	46.61	45.53	45.93	27,503,742	+1.79(+4.05%)

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.