Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.02	49.05	48.82	48.88	321,882	-0.21(-0.42%)
Nov 27, 2019	49.03	49.10	48.94	49.09	814,400	+0.18(+0.37%)
Nov 26, 2019	48.80	48.94	48.69	48.91	843,006	+0.15(+0.30%)
Nov 25, 2019	48.63	48.78	48.60	48.76	900,753	+0.29(+0.60%)
Nov 22, 2019	48.48	48.52	48.34	48.47	1,034,205	+0.11(+0.23%)
Nov 21, 2019	48.36	48.40	48.20	48.36	829,766	+0.01(+0.02%)
Nov 20, 2019	48.50	48.53	48.16	48.35	1,148,361	-0.16(-0.34%)
Nov 19, 2019	48.85	48.86	48.45	48.51	967,712	-0.30(-0.61%)
Nov 18, 2019	48.78	48.85	48.64	48.81	819,605	+0.00(+0.00%)
Nov 15, 2019	48.79	48.83	48.64	48.81	692,000	+0.28(+0.58%)
Nov 14, 2019	48.45	48.56	48.32	48.53	778,402	+0.08(+0.16%)
Nov 13, 2019	48.40	48.56	48.29	48.45	845,327	-0.06(-0.12%)
Nov 12, 2019	48.60	48.70	48.39	48.51	719,037	+0.01(+0.02%)
Nov 11, 2019	48.51	48.56	48.42	48.50	812,341	-0.26(-0.53%)
Nov 08, 2019	48.59	48.76	48.43	48.76	910,170	+0.09(+0.19%)
Nov 07, 2019	48.77	48.88	48.56	48.67	898,052	+0.24(+0.49%)
Nov 06, 2019	48.32	48.44	48.21	48.43	709,011	+0.15(+0.32%)
Nov 05, 2019	48.31	48.37	48.21	48.27	876,949	-0.02(-0.04%)
Nov 04, 2019	48.24	48.37	48.18	48.29	820,952	+0.27(+0.55%)
Nov 01, 2019	47.80	48.03	47.79	48.02	829,466	+0.49(+1.03%)
Oct 31, 2019	47.79	47.88	47.29	47.54	847,703	-0.31(-0.64%)
Oct 30, 2019	47.83	47.88	47.55	47.85	771,506	+0.08(+0.16%)
Oct 29, 2019	47.71	47.97	47.69	47.77	697,944	+0.01(+0.02%)
Oct 28, 2019	47.67	47.83	47.67	47.76	980,475	+0.24(+0.50%)
Oct 25, 2019	47.20	47.64	47.19	47.52	666,423	+0.36(+0.76%)
Oct 24, 2019	47.31	47.33	46.99	47.16	725,524	-0.04(-0.09%)
Oct 23, 2019	47.01	47.24	46.83	47.20	825,159	-0.07(-0.14%)
Oct 22, 2019	47.31	47.44	47.19	47.27	809,524	+0.08(+0.16%)
Oct 21, 2019	47.09	47.22	47.06	47.19	686,781	+0.33(+0.69%)
Oct 18, 2019	46.82	47.01	46.76	46.87	590,740	-0.02(-0.04%)
Oct 17, 2019	46.86	47.02	46.73	46.89	710,166	+0.12(+0.26%)
Oct 16, 2019	46.84	46.91	46.68	46.77	633,339	-0.11(-0.24%)
Oct 15, 2019	46.68	47.04	46.64	46.88	709,923	+0.34(+0.74%)
Oct 14, 2019	46.58	46.61	46.47	46.54	540,519	-0.10(-0.22%)
Oct 11, 2019	46.54	47.01	46.54	46.64	1,242,097	+0.61(+1.32%)
Oct 10, 2019	45.66	46.23	45.66	46.03	775,682	+0.37(+0.81%)
Oct 09, 2019	45.58	45.84	45.47	45.66	720,044	+0.39(+0.87%)
Oct 08, 2019	45.74	45.74	45.25	45.27	1,241,361	-0.74(-1.60%)
Oct 07, 2019	46.24	46.40	46.00	46.00	699,614	-0.34(-0.74%)
Oct 04, 2019	45.83	46.38	45.78	46.35	858,665	+0.63(+1.39%)
Oct 03, 2019	45.41	45.73	44.89	45.71	1,258,148	+0.36(+0.79%)
Oct 02, 2019	45.98	45.98	45.14	45.35	1,670,935	-0.94(-2.03%)
Oct 01, 2019	47.06	47.19	46.20	46.30	1,636,736	-0.61(-1.30%)
Sep 30, 2019	46.76	47.05	46.76	46.90	880,414	+0.23(+0.50%)
Sep 27, 2019	46.73	46.86	46.40	46.67	924,069	+0.07(+0.15%)
Sep 26, 2019	46.62	46.72	46.35	46.60	561,465	+0.03(+0.07%)
Sep 25, 2019	46.36	46.65	46.18	46.57	952,152	+0.22(+0.47%)
Sep 24, 2019	46.85	46.85	46.22	46.35	2,069,083	-0.33(-0.71%)
Sep 23, 2019	46.48	46.80	46.43	46.68	849,632	+0.12(+0.26%)
Sep 20, 2019	46.90	46.98	46.55	46.56	953,214	-0.23(-0.49%)
Sep 19, 2019	46.98	47.08	46.73	46.79	477,934	-0.14(-0.29%)
Sep 18, 2019	46.91	46.94	46.52	46.93	877,815	-0.03(-0.05%)
Sep 17, 2019	46.87	46.98	46.75	46.95	568,352	+0.02(+0.04%)
Sep 16, 2019	47.03	47.07	46.81	46.94	669,528	-0.29(-0.61%)
Sep 13, 2019	47.38	47.46	47.18	47.22	1,665,915	-0.09(-0.20%)
Sep 12, 2019	47.30	47.46	47.03	47.32	898,636	+0.19(+0.40%)
Sep 11, 2019	46.89	47.17	46.63	47.13	781,889	+0.32(+0.69%)
Sep 10, 2019	46.41	46.83	46.38	46.81	797,562	+0.28(+0.60%)
Sep 09, 2019	46.40	46.53	46.27	46.53	843,913	+0.31(+0.66%)
Sep 06, 2019	46.19	46.30	46.03	46.22	777,867	+0.16(+0.35%)
Sep 05, 2019	45.88	46.32	45.88	46.06	1,103,289	+0.58(+1.27%)
Sep 04, 2019	45.27	45.49	45.18	45.49	731,766	+0.54(+1.21%)

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.