Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.04	48.26	47.54	48.01	395,500	-0.28(-0.58%)
Nov 27, 2019	47.31	48.64	47.05	48.29	745,800	+1.14(+2.42%)
Nov 26, 2019	46.69	47.29	46.37	47.15	883,201	+0.71(+1.53%)
Nov 25, 2019	44.90	46.50	44.89	46.44	1,365,831	+1.81(+4.06%)
Nov 22, 2019	43.68	44.74	43.49	44.63	567,800	+1.21(+2.79%)
Nov 21, 2019	44.04	44.58	43.25	43.42	1,177,298	-0.34(-0.78%)
Nov 20, 2019	43.88	44.93	43.70	43.76	717,177	-0.02(-0.05%)
Nov 19, 2019	44.42	44.47	43.62	43.78	1,021,463	-0.93(-2.08%)
Nov 18, 2019	44.70	45.92	44.40	44.71	1,131,550	+0.17(+0.38%)
Nov 15, 2019	44.90	45.10	43.65	44.54	3,631,000	-0.87(-1.92%)
Nov 14, 2019	43.71	45.82	43.59	45.41	1,519,447	+1.62(+3.70%)
Nov 13, 2019	44.06	44.66	43.63	43.79	1,051,809	-0.23(-0.52%)
Nov 12, 2019	43.61	44.17	43.28	44.02	878,188	+0.59(+1.36%)
Nov 11, 2019	42.32	43.50	42.03	43.43	847,757	+0.80(+1.88%)
Nov 08, 2019	42.71	43.25	42.27	42.63	825,600	-0.05(-0.12%)
Nov 07, 2019	43.48	43.73	42.46	42.68	1,047,963	-0.48(-1.11%)
Nov 06, 2019	43.81	43.81	42.69	43.16	1,246,023	-0.82(-1.86%)
Nov 05, 2019	44.53	44.90	43.53	43.98	1,509,484	-0.46(-1.04%)
Nov 04, 2019	46.25	46.82	43.69	44.44	1,693,378	-1.69(-3.66%)
Nov 01, 2019	40.01	46.68	39.50	46.13	5,854,200	+0.30(+0.65%)
Oct 31, 2019	46.89	46.91	45.74	45.83	1,029,151	-1.06(-2.26%)
Oct 30, 2019	46.71	46.95	45.67	46.89	657,803	+0.10(+0.21%)
Oct 29, 2019	46.25	47.28	46.22	46.79	945,389	+0.23(+0.49%)
Oct 28, 2019	45.65	47.70	45.65	46.56	1,600,061	+1.19(+2.62%)
Oct 25, 2019	44.93	45.67	44.70	45.37	713,300	+0.36(+0.80%)
Oct 24, 2019	45.13	45.39	44.72	45.01	1,068,144	+0.06(+0.13%)
Oct 23, 2019	44.75	45.22	44.47	44.95	1,202,579	+0.15(+0.33%)
Oct 22, 2019	44.64	45.07	43.98	44.80	1,183,592	+0.19(+0.43%)
Oct 21, 2019	44.85	45.49	44.32	44.61	1,294,633	+0.30(+0.68%)
Oct 18, 2019	45.19	45.57	43.75	44.31	1,415,300	-1.15(-2.53%)
Oct 17, 2019	46.12	46.35	44.53	45.46	1,648,138	-0.50(-1.09%)
Oct 16, 2019	46.58	47.39	45.89	45.96	1,288,259	-0.86(-1.84%)
Oct 15, 2019	48.31	48.54	46.56	46.82	1,361,440	-1.30(-2.70%)
Oct 14, 2019	49.07	49.31	47.81	48.12	802,614	-0.80(-1.64%)
Oct 11, 2019	49.00	49.48	48.45	48.92	924,100	+0.68(+1.41%)
Oct 10, 2019	47.27	48.65	47.27	48.24	846,429	+0.93(+1.97%)
Oct 09, 2019	47.54	47.98	47.00	47.31	621,288	+0.45(+0.96%)
Oct 08, 2019	47.64	47.81	46.69	46.86	1,324,501	-0.89(-1.86%)
Oct 07, 2019	47.61	48.28	47.24	47.75	943,612	+0.15(+0.32%)
Oct 04, 2019	47.84	47.95	46.94	47.60	1,222,400	+0.03(+0.06%)
Oct 03, 2019	47.03	47.58	46.19	47.57	1,282,121	+0.41(+0.87%)
Oct 02, 2019	49.07	49.07	46.78	47.16	1,502,526	-2.27(-4.59%)
Oct 01, 2019	51.29	51.99	49.32	49.43	1,546,246	-1.72(-3.36%)
Sep 30, 2019	50.79	51.98	50.60	51.15	1,277,213	+0.65(+1.29%)
Sep 27, 2019	51.63	51.89	50.12	50.50	1,111,600	-0.79(-1.54%)
Sep 26, 2019	51.30	51.70	50.50	51.29	1,174,076	+0.09(+0.18%)
Sep 25, 2019	50.83	53.00	50.83	51.20	2,086,854	+0.42(+0.83%)
Sep 24, 2019	49.90	51.77	49.60	50.78	2,488,037	+1.28(+2.59%)
Sep 23, 2019	48.77	49.82	48.45	49.50	2,140,507	+0.46(+0.94%)
Sep 20, 2019	49.15	49.68	48.30	49.04	2,871,900	+0.08(+0.16%)
Sep 19, 2019	48.69	49.37	48.51	48.96	994,295	+0.11(+0.23%)
Sep 18, 2019	48.91	49.19	48.21	48.85	811,692	-0.14(-0.29%)
Sep 17, 2019	49.20	49.36	48.44	48.99	865,513	-0.34(-0.69%)
Sep 16, 2019	48.54	49.84	48.39	49.33	764,006	+0.46(+0.94%)
Sep 13, 2019	49.54	49.80	48.47	48.87	916,800	-0.70(-1.41%)
Sep 12, 2019	48.75	49.92	48.06	49.57	876,493	+0.65(+1.33%)
Sep 11, 2019	48.86	49.16	48.24	48.92	495,782	+0.15(+0.31%)
Sep 10, 2019	47.73	49.20	47.11	48.77	992,085	+0.63(+1.31%)
Sep 09, 2019	49.09	49.75	47.63	48.14	680,097	-0.87(-1.78%)
Sep 06, 2019	49.54	49.97	48.93	49.01	881,300	-0.72(-1.45%)
Sep 05, 2019	48.21	50.00	48.18	49.73	879,304	+2.23(+4.69%)
Sep 04, 2019	48.30	48.47	46.91	47.50	860,460	-0.23(-0.48%)

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.