Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.83	49.04	48.64	48.79	647,132	+0.17(+0.34%)
Nov 27, 2019	48.34	48.64	48.23	48.62	777,995	+0.47(+0.97%)
Nov 26, 2019	47.73	48.18	47.73	48.15	952,912	+0.41(+0.87%)
Nov 25, 2019	47.48	47.79	47.39	47.74	1,255,038	+0.36(+0.75%)
Nov 22, 2019	47.35	47.44	47.18	47.38	694,670	+0.04(+0.09%)
Nov 21, 2019	47.47	47.56	47.19	47.34	1,391,190	-0.22(-0.45%)
Nov 20, 2019	47.38	47.56	47.24	47.55	1,688,091	+0.06(+0.12%)
Nov 19, 2019	47.73	47.92	47.22	47.49	1,926,154	-0.20(-0.42%)
Nov 18, 2019	47.64	47.83	47.40	47.69	1,400,514	+0.04(+0.09%)
Nov 15, 2019	47.75	48.12	47.37	47.65	2,029,065	-0.26(-0.54%)
Nov 14, 2019	47.72	48.22	46.88	47.91	1,655,461	+0.41(+0.86%)
Nov 13, 2019	47.13	47.58	47.07	47.50	1,837,878	+0.26(+0.54%)
Nov 12, 2019	47.30	47.42	47.15	47.25	1,183,343	-0.06(-0.12%)
Nov 11, 2019	46.69	47.36	46.69	47.30	1,048,609	+0.51(+1.10%)
Nov 08, 2019	46.94	47.00	46.68	46.79	1,100,628	-0.15(-0.32%)
Nov 07, 2019	46.84	47.19	46.81	46.94	1,336,008	+0.26(+0.55%)
Nov 06, 2019	46.39	46.68	46.19	46.68	1,394,273	+0.25(+0.54%)
Nov 05, 2019	46.81	46.91	46.35	46.43	1,610,779	-0.24(-0.52%)
Nov 04, 2019	46.78	46.85	46.31	46.67	1,874,205	+0.23(+0.50%)
Nov 01, 2019	46.06	46.46	46.03	46.44	1,289,087	+0.59(+1.29%)
Oct 31, 2019	46.19	46.19	45.64	45.85	2,034,394	-0.34(-0.74%)
Oct 30, 2019	45.56	46.20	45.18	46.19	1,623,232	+0.64(+1.40%)
Oct 29, 2019	45.37	45.69	45.29	45.55	1,214,965	+0.07(+0.15%)
Oct 28, 2019	44.81	45.52	44.76	45.49	1,214,552	+0.77(+1.73%)
Oct 25, 2019	44.71	44.83	44.46	44.71	1,780,357	-0.13(-0.30%)
Oct 24, 2019	44.76	45.16	44.66	44.85	1,365,219	+0.13(+0.30%)
Oct 23, 2019	44.52	44.81	44.46	44.71	1,516,920	+0.18(+0.41%)
Oct 22, 2019	44.77	44.99	44.52	44.53	1,824,892	-0.06(-0.13%)
Oct 21, 2019	44.36	44.63	44.22	44.59	860,878	+0.30(+0.67%)
Oct 18, 2019	44.40	44.52	44.18	44.29	1,010,978	-0.02(-0.04%)
Oct 17, 2019	44.48	44.61	44.27	44.31	1,365,509	+0.00(+0.00%)
Oct 16, 2019	44.11	44.33	43.83	44.31	2,065,381	+0.37(+0.83%)
Oct 15, 2019	43.64	44.17	43.64	43.94	1,634,327	+0.41(+0.95%)
Oct 14, 2019	43.67	43.91	43.44	43.53	713,813	-0.14(-0.32%)
Oct 11, 2019	43.98	44.17	43.64	43.67	1,906,278	+0.27(+0.63%)
Oct 10, 2019	42.89	43.43	42.86	43.39	2,796,356	+0.51(+1.18%)
Oct 09, 2019	42.63	43.05	42.48	42.89	3,744,841	+0.53(+1.25%)
Oct 08, 2019	42.31	42.64	42.22	42.36	1,894,894	-0.09(-0.21%)
Oct 07, 2019	42.52	42.61	42.24	42.45	2,372,392	-0.16(-0.37%)
Oct 04, 2019	42.35	42.74	42.31	42.61	2,852,669	+0.41(+0.98%)
Oct 03, 2019	42.24	42.52	41.54	42.19	4,417,463	-0.19(-0.45%)
Oct 02, 2019	42.92	43.05	41.77	42.38	6,636,589	-0.76(-1.75%)
Oct 01, 2019	43.98	44.08	43.10	43.14	4,921,063	-0.92(-2.09%)
Sep 30, 2019	44.13	44.23	43.54	44.06	6,950,978	-0.71(-1.59%)
Sep 27, 2019	44.98	45.20	44.54	44.77	3,219,103	-0.03(-0.07%)
Sep 26, 2019	44.19	44.97	44.17	44.81	3,209,252	+0.77(+1.75%)
Sep 25, 2019	43.60	44.17	43.60	44.03	3,110,728	+0.39(+0.89%)
Sep 24, 2019	44.00	44.42	43.55	43.64	2,687,333	-0.46(-1.05%)
Sep 23, 2019	44.62	44.66	44.06	44.11	3,034,867	-0.62(-1.39%)
Sep 20, 2019	45.10	45.13	44.50	44.73	1,799,276	-0.22(-0.48%)
Sep 19, 2019	44.45	45.15	44.45	44.95	1,874,489	+0.48(+1.08%)
Sep 18, 2019	44.65	44.65	44.11	44.47	2,253,307	-0.05(-0.11%)
Sep 17, 2019	43.98	44.54	43.87	44.52	1,225,900	+0.71(+1.61%)
Sep 16, 2019	44.42	44.51	43.73	43.81	1,331,464	-0.70(-1.57%)
Sep 13, 2019	44.52	44.91	44.31	44.51	1,344,878	+0.02(+0.04%)
Sep 12, 2019	43.98	44.69	43.85	44.49	2,174,411	+0.66(+1.50%)
Sep 11, 2019	43.66	43.87	43.44	43.83	2,658,947	+0.32(+0.74%)
Sep 10, 2019	44.01	44.01	43.11	43.51	2,537,125	-0.51(-1.17%)
Sep 09, 2019	44.47	44.52	43.82	44.03	2,143,190	-0.36(-0.80%)
Sep 06, 2019	44.21	44.48	44.12	44.38	2,753,017	+0.32(+0.72%)
Sep 05, 2019	43.77	44.32	43.67	44.07	1,565,953	+0.54(+1.24%)
Sep 04, 2019	43.18	43.60	43.16	43.53	1,920,294	+0.64(+1.49%)

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.