Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.39	48.70	47.28	47.38	287,400	-1.32(-2.71%)
Nov 27, 2019	48.56	48.87	48.12	48.70	273,400	-0.05(-0.10%)
Nov 26, 2019	49.24	49.78	48.51	48.75	324,974	-0.44(-0.89%)
Nov 25, 2019	46.55	49.37	46.55	49.19	477,449	+2.62(+5.63%)
Nov 22, 2019	47.29	47.52	46.22	46.57	198,800	-0.33(-0.70%)
Nov 21, 2019	46.44	46.95	45.68	46.90	390,343	+0.59(+1.27%)
Nov 20, 2019	45.93	47.43	45.93	46.31	391,911	+0.18(+0.39%)
Nov 19, 2019	45.30	46.72	45.29	46.13	369,062	+0.90(+1.99%)
Nov 18, 2019	45.76	46.16	44.92	45.23	428,712	-0.58(-1.27%)
Nov 15, 2019	45.84	46.34	45.17	45.81	268,100	+0.39(+0.85%)
Nov 14, 2019	45.92	46.20	44.66	45.42	379,048	-0.86(-1.85%)
Nov 13, 2019	45.82	46.65	45.37	46.28	292,932	+0.11(+0.24%)
Nov 12, 2019	46.50	47.06	45.77	46.17	385,994	-0.12(-0.26%)
Nov 11, 2019	47.13	47.36	45.49	46.29	405,149	-1.11(-2.34%)
Nov 08, 2019	45.15	47.87	43.09	47.40	743,300	-0.83(-1.72%)
Nov 07, 2019	48.16	49.27	47.84	48.23	369,319	+0.43(+0.90%)
Nov 06, 2019	49.20	49.42	47.74	47.80	367,615	-1.31(-2.67%)
Nov 05, 2019	49.82	49.82	48.44	49.11	275,270	-0.52(-1.05%)
Nov 04, 2019	50.17	50.28	49.53	49.63	321,742	-0.19(-0.38%)
Nov 01, 2019	48.97	50.31	48.72	49.82	354,500	+1.10(+2.27%)
Oct 31, 2019	48.63	49.30	48.15	48.72	239,626	-0.22(-0.46%)
Oct 30, 2019	49.52	49.52	48.44	48.94	240,017	-0.48(-0.97%)
Oct 29, 2019	49.31	50.04	48.96	49.42	219,677	+0.20(+0.41%)
Oct 28, 2019	49.00	49.71	48.89	49.22	255,210	+0.33(+0.67%)
Oct 25, 2019	48.55	49.02	48.44	48.89	202,400	-0.01(-0.02%)
Oct 24, 2019	48.36	49.10	47.99	48.90	168,702	+0.90(+1.87%)
Oct 23, 2019	49.53	50.15	47.90	48.00	272,483	-1.51(-3.05%)
Oct 22, 2019	50.09	50.33	48.87	49.51	219,369	-0.17(-0.34%)
Oct 21, 2019	49.39	50.01	48.98	49.68	332,367	+0.87(+1.77%)
Oct 18, 2019	48.71	49.29	48.40	48.81	251,300	-0.09(-0.19%)
Oct 17, 2019	49.92	50.08	48.72	48.91	325,137	-0.40(-0.81%)
Oct 16, 2019	48.65	49.60	48.65	49.31	410,460	+0.41(+0.84%)
Oct 15, 2019	47.31	49.08	47.19	48.90	316,567	+1.58(+3.34%)
Oct 14, 2019	46.90	47.76	46.74	47.32	221,984	+0.16(+0.34%)
Oct 11, 2019	47.04	48.21	46.56	47.16	425,400	+0.66(+1.42%)
Oct 10, 2019	44.93	46.74	44.60	46.50	546,004	+1.70(+3.79%)
Oct 09, 2019	45.36	45.97	44.65	44.80	244,615	-0.34(-0.75%)
Oct 08, 2019	45.54	45.90	44.64	45.14	276,388	-0.27(-0.59%)
Oct 07, 2019	45.71	46.43	45.33	45.41	332,602	-0.53(-1.14%)
Oct 04, 2019	45.45	46.00	44.31	45.94	360,600	+0.69(+1.51%)
Oct 03, 2019	44.57	45.67	44.33	45.25	371,151	+0.44(+0.98%)
Oct 02, 2019	45.21	45.63	44.35	44.81	550,364	-0.74(-1.62%)
Oct 01, 2019	46.06	46.87	45.27	45.55	402,367	-0.22(-0.48%)
Sep 30, 2019	45.76	46.48	44.53	45.77	370,187	+0.07(+0.15%)
Sep 27, 2019	45.41	46.91	44.57	45.70	467,500	+0.30(+0.66%)
Sep 26, 2019	48.08	48.43	45.23	45.40	720,557	-2.97(-6.14%)
Sep 25, 2019	48.56	49.37	47.95	48.37	407,871	-0.05(-0.10%)
Sep 24, 2019	50.74	50.85	48.14	48.42	510,637	-2.30(-4.53%)
Sep 23, 2019	51.16	51.84	50.26	50.72	282,813	-0.35(-0.69%)
Sep 20, 2019	51.12	51.84	49.95	51.07	1,011,100	-0.12(-0.23%)
Sep 19, 2019	52.18	52.63	50.86	51.19	469,657	-1.09(-2.08%)
Sep 18, 2019	51.52	52.73	51.24	52.28	333,587	+0.34(+0.65%)
Sep 17, 2019	52.05	52.49	50.83	51.94	581,244	-0.39(-0.75%)
Sep 16, 2019	51.22	52.57	50.67	52.33	309,102	+1.11(+2.17%)
Sep 13, 2019	52.58	52.69	51.10	51.22	325,700	-1.36(-2.59%)
Sep 12, 2019	53.68	53.95	51.63	52.58	368,790	-0.70(-1.31%)
Sep 11, 2019	52.12	53.54	51.58	53.28	438,534	+1.33(+2.56%)
Sep 10, 2019	49.98	51.98	49.18	51.95	559,019	+1.77(+3.53%)
Sep 09, 2019	51.40	51.58	49.92	50.18	403,941	-1.66(-3.20%)
Sep 06, 2019	52.62	52.91	51.75	51.84	244,500	-0.78(-1.48%)
Sep 05, 2019	52.51	53.20	51.83	52.62	256,108	+0.83(+1.60%)
Sep 04, 2019	51.86	51.86	50.63	51.79	338,136	+0.53(+1.03%)

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.