Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	43.87	43.87	43.24	43.43	65,656	-0.28(-0.65%)
Nov 27, 2019	44.23	44.58	43.58	43.71	238,855	-0.42(-0.94%)
Nov 26, 2019	44.17	44.43	43.68	44.12	194,180	-0.04(-0.10%)
Nov 25, 2019	43.17	44.19	43.17	44.17	183,278	+0.89(+2.06%)
Nov 22, 2019	42.85	43.39	42.57	43.28	91,353	+0.42(+0.99%)
Nov 21, 2019	43.20	43.48	42.55	42.85	81,445	-0.29(-0.68%)
Nov 20, 2019	42.99	43.33	42.79	43.14	170,611	+0.23(+0.54%)
Nov 19, 2019	43.16	43.44	42.87	42.91	116,762	-0.27(-0.61%)
Nov 18, 2019	43.58	43.88	43.10	43.18	56,031	-0.33(-0.75%)
Nov 15, 2019	43.27	43.59	42.98	43.51	79,127	+0.34(+0.80%)
Nov 14, 2019	43.46	43.64	43.11	43.16	90,883	-0.50(-1.15%)
Nov 13, 2019	43.64	43.83	43.50	43.67	119,365	-0.06(-0.14%)
Nov 12, 2019	43.76	43.97	43.39	43.73	71,690	+0.11(+0.26%)
Nov 11, 2019	43.38	43.76	43.21	43.61	85,868	+0.17(+0.38%)
Nov 08, 2019	43.66	43.81	43.24	43.45	99,296	-0.37(-0.84%)
Nov 07, 2019	44.99	44.99	43.53	43.81	121,635	-1.03(-2.29%)
Nov 06, 2019	45.30	45.92	44.60	44.84	132,492	-0.20(-0.45%)
Nov 05, 2019	49.08	49.08	44.43	45.04	177,444	-4.49(-9.07%)
Nov 04, 2019	50.38	50.38	49.43	49.53	89,246	-0.84(-1.67%)
Nov 01, 2019	49.91	50.65	49.76	50.38	81,626	+0.66(+1.32%)
Oct 31, 2019	49.28	49.73	48.78	49.72	104,537	+0.54(+1.11%)
Oct 30, 2019	48.44	49.26	48.37	49.17	88,490	+0.82(+1.69%)
Oct 29, 2019	48.07	48.58	47.97	48.36	62,975	+0.11(+0.22%)
Oct 28, 2019	48.40	48.53	48.08	48.25	55,763	-0.10(-0.20%)
Oct 25, 2019	48.52	48.52	48.03	48.35	61,105	-0.23(-0.47%)
Oct 24, 2019	48.59	48.95	48.53	48.58	46,521	-0.07(-0.14%)
Oct 23, 2019	48.07	48.67	48.07	48.65	68,169	+0.47(+0.98%)
Oct 22, 2019	48.38	48.64	48.11	48.17	66,720	-0.28(-0.58%)
Oct 21, 2019	48.41	48.66	48.18	48.45	76,948	+0.23(+0.47%)
Oct 18, 2019	47.60	48.42	47.60	48.23	142,047	+0.48(+1.01%)
Oct 17, 2019	47.30	47.81	47.10	47.74	64,257	+0.41(+0.87%)
Oct 16, 2019	47.30	47.58	47.12	47.33	77,661	-0.11(-0.22%)
Oct 15, 2019	47.44	47.99	47.20	47.44	52,051	+0.09(+0.19%)
Oct 14, 2019	47.46	47.58	47.20	47.35	43,731	-0.15(-0.31%)
Oct 11, 2019	47.27	47.95	47.22	47.50	93,710	+0.53(+1.12%)
Oct 10, 2019	47.10	47.17	46.65	46.97	65,302	+0.04(+0.07%)
Oct 09, 2019	46.87	47.03	46.38	46.94	50,554	+0.27(+0.58%)
Oct 08, 2019	46.66	47.06	46.17	46.67	88,858	-0.13(-0.28%)
Oct 07, 2019	46.90	47.36	46.40	46.80	76,543	-0.11(-0.24%)
Oct 04, 2019	46.52	47.01	46.36	46.91	88,352	+0.42(+0.91%)
Oct 03, 2019	46.64	46.67	46.19	46.49	73,414	-0.04(-0.09%)
Oct 02, 2019	46.81	47.03	46.10	46.53	83,657	-0.26(-0.56%)
Oct 01, 2019	47.24	47.41	46.63	46.80	72,879	-0.35(-0.74%)
Sep 30, 2019	47.40	47.61	47.09	47.15	71,727	-0.16(-0.33%)
Sep 27, 2019	47.84	47.94	47.08	47.31	49,477	-0.31(-0.64%)
Sep 26, 2019	47.80	48.12	47.45	47.61	73,797	+0.03(+0.06%)
Sep 25, 2019	47.40	47.74	47.01	47.59	158,573	+0.18(+0.37%)
Sep 24, 2019	47.58	48.33	47.27	47.41	138,556	-0.01(-0.02%)
Sep 23, 2019	47.49	47.92	47.38	47.42	113,540	-0.25(-0.52%)
Sep 20, 2019	47.21	47.85	47.10	47.67	241,344	+0.46(+0.97%)
Sep 19, 2019	47.23	47.89	47.17	47.21	93,655	+0.11(+0.22%)
Sep 18, 2019	46.84	47.41	46.81	47.10	99,439	+0.05(+0.11%)
Sep 17, 2019	46.86	47.37	46.86	47.05	65,784	+0.04(+0.07%)
Sep 16, 2019	47.24	47.37	46.71	47.02	66,850	-0.25(-0.54%)
Sep 13, 2019	47.34	47.81	46.95	47.27	98,726	-0.01(-0.02%)
Sep 12, 2019	47.02	47.38	46.65	47.28	88,826	+0.35(+0.75%)
Sep 11, 2019	46.19	47.10	45.52	46.93	123,449	+0.75(+1.63%)
Sep 10, 2019	45.47	46.25	44.80	46.17	93,271	+0.82(+1.82%)
Sep 09, 2019	45.45	45.78	44.84	45.35	82,381	-0.06(-0.14%)
Sep 06, 2019	46.05	46.10	45.32	45.41	74,215	-0.33(-0.73%)
Sep 05, 2019	45.24	46.04	45.05	45.74	117,814	+0.54(+1.20%)
Sep 04, 2019	45.13	45.24	44.81	45.20	84,673	+0.30(+0.66%)

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.