Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.84	46.84	45.69	46.71	740,220	+1.18(+2.60%)
Nov 27, 2019	45.32	45.70	44.93	45.52	907,252	-0.07(-0.15%)
Nov 26, 2019	45.45	45.68	44.90	45.59	1,575,964	+0.34(+0.76%)
Nov 25, 2019	46.36	46.86	45.24	45.25	1,480,488	-1.44(-3.08%)
Nov 22, 2019	46.93	47.13	46.33	46.69	954,131	-0.13(-0.28%)
Nov 21, 2019	46.89	47.49	46.76	46.82	1,115,286	-0.32(-0.68%)
Nov 20, 2019	47.11	47.28	46.24	47.14	1,952,727	+0.30(+0.63%)
Nov 19, 2019	46.13	47.32	46.08	46.85	1,619,014	+0.69(+1.50%)
Nov 18, 2019	45.52	46.50	45.52	46.15	1,791,331	+0.54(+1.18%)
Nov 15, 2019	45.83	46.50	45.57	45.62	1,062,715	-0.47(-1.01%)
Nov 14, 2019	46.25	46.41	45.77	46.08	979,298	+0.19(+0.42%)
Nov 13, 2019	45.81	46.52	45.72	45.89	1,424,790	+0.66(+1.46%)
Nov 12, 2019	44.86	45.30	44.20	45.23	1,772,986	+0.23(+0.50%)
Nov 11, 2019	44.96	45.26	44.84	45.00	1,367,896	+0.14(+0.31%)
Nov 08, 2019	44.79	45.59	44.55	44.86	2,518,006	-0.58(-1.28%)
Nov 07, 2019	45.84	45.87	44.88	45.45	2,160,774	-0.88(-1.90%)
Nov 06, 2019	46.20	46.53	45.75	46.33	1,146,519	+0.37(+0.81%)
Nov 05, 2019	45.45	46.06	45.24	45.95	1,921,528	-0.45(-0.97%)
Nov 04, 2019	46.69	46.88	46.12	46.40	1,140,173	-0.56(-1.19%)
Nov 01, 2019	47.29	47.84	46.43	46.96	1,560,020	-0.87(-1.82%)
Oct 31, 2019	47.08	47.99	46.91	47.84	1,901,800	+1.28(+2.74%)
Oct 30, 2019	46.19	46.79	45.61	46.56	1,874,035	+0.40(+0.88%)
Oct 29, 2019	44.86	46.19	44.76	46.15	1,622,777	+0.75(+1.66%)
Oct 28, 2019	45.10	45.55	44.37	45.40	1,466,043	-0.33(-0.73%)
Oct 25, 2019	45.80	46.16	44.88	45.73	2,163,339	+0.94(+2.10%)
Oct 24, 2019	43.10	45.00	42.98	44.79	2,915,588	+2.69(+6.40%)
Oct 23, 2019	41.47	42.68	41.45	42.10	3,160,725	+0.84(+2.04%)
Oct 22, 2019	41.40	41.76	40.76	41.26	2,134,227	-0.01(-0.02%)
Oct 21, 2019	42.26	42.40	41.11	41.27	1,468,462	-0.89(-2.12%)
Oct 18, 2019	41.76	42.24	41.63	42.16	1,459,788	+0.46(+1.10%)
Oct 17, 2019	40.47	42.07	40.47	41.70	1,376,254	+1.00(+2.45%)
Oct 16, 2019	40.75	40.76	40.05	40.71	1,551,643	+0.37(+0.91%)
Oct 15, 2019	40.62	40.96	40.21	40.34	1,842,272	-0.61(-1.50%)
Oct 14, 2019	40.74	41.35	40.58	40.96	821,376	+0.32(+0.79%)
Oct 11, 2019	42.19	42.36	40.56	40.64	3,228,753	-2.17(-5.07%)
Oct 10, 2019	42.56	42.96	41.84	42.81	1,047,610	+0.22(+0.51%)
Oct 09, 2019	42.54	42.94	42.35	42.59	922,304	-0.19(-0.44%)
Oct 08, 2019	42.62	42.79	41.94	42.78	1,335,148	+0.74(+1.76%)
Oct 07, 2019	41.78	42.43	41.74	42.04	986,699	-0.24(-0.57%)
Oct 04, 2019	41.60	42.41	41.24	42.28	1,468,526	+0.69(+1.67%)
Oct 03, 2019	41.67	42.80	41.52	41.59	2,023,422	-0.05(-0.13%)
Oct 02, 2019	42.08	42.52	41.24	41.64	2,229,248	+0.32(+0.77%)
Oct 01, 2019	41.03	41.99	40.54	41.32	3,161,189	-0.40(-0.95%)
Sep 30, 2019	42.26	42.86	41.49	41.72	3,087,950	-1.46(-3.39%)
Sep 27, 2019	44.32	44.54	43.08	43.18	2,528,158	-1.90(-4.21%)
Sep 26, 2019	45.71	45.88	45.07	45.08	1,289,068	-0.39(-0.86%)
Sep 25, 2019	46.30	46.61	44.94	45.47	1,488,898	-1.14(-2.45%)
Sep 24, 2019	45.82	46.81	45.54	46.61	1,737,227	+0.30(+0.64%)
Sep 23, 2019	45.73	46.43	45.52	46.32	1,886,331	+1.03(+2.27%)
Sep 20, 2019	44.51	45.37	44.22	45.29	2,145,349	+0.75(+1.70%)
Sep 19, 2019	44.82	44.86	44.33	44.54	1,566,062	+0.26(+0.60%)
Sep 18, 2019	44.94	45.06	43.42	44.27	1,845,619	-0.63(-1.40%)
Sep 17, 2019	43.87	44.96	43.67	44.90	1,900,490	+1.43(+3.29%)
Sep 16, 2019	44.02	44.06	42.99	43.47	2,372,240	+0.49(+1.14%)
Sep 13, 2019	44.05	44.51	42.86	42.98	4,297,766	-1.06(-2.40%)
Sep 12, 2019	45.91	46.56	43.94	44.04	2,473,156	-0.49(-1.10%)
Sep 11, 2019	44.12	45.59	44.03	44.53	1,876,135	+0.41(+0.93%)
Sep 10, 2019	44.47	45.21	43.99	44.12	2,323,835	-0.79(-1.77%)
Sep 09, 2019	46.31	46.58	44.42	44.91	2,926,784	-1.38(-2.98%)
Sep 06, 2019	47.73	48.36	46.28	46.29	3,070,567	-1.45(-3.03%)
Sep 05, 2019	49.14	49.42	47.10	47.73	2,474,857	-2.19(-4.38%)
Sep 04, 2019	49.04	49.94	48.93	49.92	1,339,533	+0.68(+1.39%)

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.