Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.16	47.27	46.92	47.00	284,111	-0.69(-1.44%)
Nov 27, 2019	47.63	47.81	47.53	47.69	702,333	+0.60(+1.28%)
Nov 26, 2019	47.14	47.17	46.79	47.09	821,402	-0.25(-0.53%)
Nov 25, 2019	46.99	47.37	46.83	47.33	1,229,186	+0.92(+1.97%)
Nov 22, 2019	46.31	46.48	46.05	46.42	457,728	+0.31(+0.66%)
Nov 21, 2019	46.07	46.13	45.60	46.11	512,737	-0.06(-0.14%)
Nov 20, 2019	46.28	46.48	46.07	46.18	384,770	-0.55(-1.19%)
Nov 19, 2019	46.93	46.99	46.49	46.73	448,304	-0.19(-0.41%)
Nov 18, 2019	47.39	47.58	46.89	46.92	580,552	+0.55(+1.19%)
Nov 15, 2019	46.08	46.48	46.07	46.37	686,094	+0.27(+0.57%)
Nov 14, 2019	46.45	46.60	46.03	46.11	741,148	+0.34(+0.74%)
Nov 13, 2019	45.64	45.95	45.54	45.77	855,499	+0.22(+0.48%)
Nov 12, 2019	45.78	45.87	45.46	45.55	1,402,367	-0.04(-0.09%)
Nov 11, 2019	45.78	45.87	45.58	45.59	346,574	-0.15(-0.33%)
Nov 08, 2019	45.85	45.94	45.57	45.74	461,588	+0.06(+0.12%)
Nov 07, 2019	45.99	45.99	45.49	45.69	806,681	-0.45(-0.97%)
Nov 06, 2019	46.42	46.44	46.11	46.14	788,328	+0.14(+0.31%)
Nov 05, 2019	46.11	46.29	45.87	45.99	388,056	-0.25(-0.54%)
Nov 04, 2019	46.83	46.84	46.18	46.24	606,322	-0.43(-0.93%)
Nov 01, 2019	46.93	47.01	46.58	46.68	430,956	-0.20(-0.43%)
Oct 31, 2019	46.88	46.97	46.70	46.88	501,289	+0.50(+1.07%)
Oct 30, 2019	46.21	46.62	46.16	46.38	434,933	+0.27(+0.57%)
Oct 29, 2019	45.38	46.24	45.38	46.11	538,591	-0.18(-0.40%)
Oct 28, 2019	46.38	46.61	46.27	46.30	451,425	-0.19(-0.41%)
Oct 25, 2019	46.44	46.56	46.07	46.49	764,789	-0.93(-1.96%)
Oct 24, 2019	47.65	47.70	47.10	47.42	1,341,600	-0.34(-0.71%)
Oct 23, 2019	47.41	47.78	47.41	47.76	1,007,991	+0.81(+1.73%)
Oct 22, 2019	47.13	47.34	46.88	46.95	851,662	+0.35(+0.76%)
Oct 21, 2019	47.05	47.10	46.44	46.60	734,561	-0.15(-0.33%)
Oct 18, 2019	46.39	46.81	46.31	46.75	859,796	+0.36(+0.78%)
Oct 17, 2019	46.42	46.46	46.16	46.39	1,842,116	+0.56(+1.23%)
Oct 16, 2019	45.97	46.09	45.58	45.82	1,935,847	+0.22(+0.49%)
Oct 15, 2019	45.11	45.75	45.05	45.60	1,332,586	+1.16(+2.60%)
Oct 14, 2019	44.61	44.89	44.37	44.44	734,837	-0.35(-0.79%)
Oct 11, 2019	44.97	45.36	44.75	44.80	1,448,019	+1.56(+3.60%)
Oct 10, 2019	42.88	43.30	42.78	43.24	658,883	+0.19(+0.45%)
Oct 09, 2019	43.10	43.29	42.99	43.05	1,535,226	-0.22(-0.52%)
Oct 08, 2019	43.34	43.48	43.10	43.27	1,149,367	-0.20(-0.46%)
Oct 07, 2019	43.46	43.56	43.25	43.47	1,073,255	+0.30(+0.69%)
Oct 04, 2019	42.76	43.21	42.75	43.17	410,162	+0.65(+1.53%)
Oct 03, 2019	42.51	42.83	42.46	42.52	360,920	+0.03(+0.08%)
Oct 02, 2019	42.72	42.89	42.47	42.49	726,963	-0.92(-2.11%)
Oct 01, 2019	43.09	43.51	42.95	43.41	359,291	-0.06(-0.15%)
Sep 30, 2019	43.68	43.78	43.41	43.47	808,177	+0.09(+0.20%)
Sep 27, 2019	43.79	43.81	43.24	43.38	1,181,924	-0.48(-1.10%)
Sep 26, 2019	43.72	44.08	43.68	43.87	635,226	+1.16(+2.73%)
Sep 25, 2019	42.96	43.01	42.56	42.70	506,303	-0.62(-1.43%)
Sep 24, 2019	43.10	43.45	43.05	43.32	692,140	+0.41(+0.95%)
Sep 23, 2019	42.88	43.05	42.78	42.91	486,723	+0.22(+0.51%)
Sep 20, 2019	42.81	42.87	42.60	42.69	599,927	-0.06(-0.13%)
Sep 19, 2019	42.53	42.75	42.50	42.75	519,115	+0.50(+1.18%)
Sep 18, 2019	42.49	42.56	42.11	42.25	657,001	+0.17(+0.40%)
Sep 17, 2019	41.75	42.23	41.74	42.08	809,254	+0.54(+1.30%)
Sep 16, 2019	41.99	41.99	41.50	41.54	613,881	+0.23(+0.56%)
Sep 13, 2019	41.70	41.70	41.26	41.31	451,875	+0.12(+0.29%)
Sep 12, 2019	41.01	41.26	40.98	41.19	496,536	+0.18(+0.45%)
Sep 11, 2019	40.56	41.03	40.54	41.01	569,021	+0.41(+1.01%)
Sep 10, 2019	40.40	40.73	40.36	40.60	611,983	+0.03(+0.08%)
Sep 09, 2019	41.10	41.11	40.59	40.56	697,410	-0.96(-2.30%)
Sep 06, 2019	41.50	41.72	41.42	41.52	604,783	-0.31(-0.73%)
Sep 05, 2019	42.12	42.12	41.61	41.83	754,346	-0.70(-1.64%)
Sep 04, 2019	42.36	42.57	42.32	42.52	464,000	+0.02(+0.04%)

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.