Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.66	47.76	47.35	47.38	626,607	-0.34(-0.71%)
Nov 27, 2019	47.47	47.79	47.13	47.72	1,232,901	+0.54(+1.14%)
Nov 26, 2019	47.04	47.28	46.76	47.18	1,636,120	+0.06(+0.14%)
Nov 25, 2019	46.71	47.17	46.32	47.12	1,853,851	+0.44(+0.95%)
Nov 22, 2019	46.11	46.70	46.02	46.68	1,445,508	+0.72(+1.57%)
Nov 21, 2019	45.74	45.99	45.27	45.95	2,320,299	+0.22(+0.47%)
Nov 20, 2019	46.03	46.13	45.24	45.74	2,027,176	-0.67(-1.45%)
Nov 19, 2019	46.89	47.03	46.26	46.41	1,485,369	-0.15(-0.33%)
Nov 18, 2019	46.92	47.06	45.91	46.56	2,528,937	-0.59(-1.24%)
Nov 15, 2019	47.74	47.90	46.89	47.15	1,757,566	-0.14(-0.29%)
Nov 14, 2019	47.51	47.83	47.24	47.29	1,832,369	-0.44(-0.92%)
Nov 13, 2019	48.23	48.27	47.44	47.73	1,745,598	-1.04(-2.14%)
Nov 12, 2019	48.37	48.84	48.10	48.77	1,711,672	+0.50(+1.03%)
Nov 11, 2019	47.66	48.72	47.66	48.27	1,652,604	-0.18(-0.36%)
Nov 08, 2019	48.78	48.94	47.75	48.45	2,932,268	-0.59(-1.21%)
Nov 07, 2019	49.13	50.10	48.95	49.04	2,630,682	+0.61(+1.26%)
Nov 06, 2019	48.84	49.05	47.98	48.43	2,579,518	-0.58(-1.18%)
Nov 05, 2019	48.15	49.52	47.90	49.01	3,237,048	+1.18(+2.47%)
Nov 04, 2019	47.27	47.89	46.80	47.83	3,106,607	+1.28(+2.74%)
Nov 01, 2019	45.46	46.89	45.44	46.56	3,329,194	+1.24(+2.73%)
Oct 31, 2019	46.54	46.54	44.17	45.32	6,013,704	-4.17(-8.43%)
Oct 30, 2019	49.39	49.49	48.88	49.49	1,935,647	-0.21(-0.42%)
Oct 29, 2019	49.65	50.22	49.57	49.70	1,488,682	-0.19(-0.39%)
Oct 28, 2019	49.65	50.51	49.57	49.89	1,342,279	+0.47(+0.96%)
Oct 25, 2019	48.84	49.52	48.76	49.42	1,510,936	+0.43(+0.88%)
Oct 24, 2019	49.71	50.03	48.62	48.99	2,023,135	-0.61(-1.23%)
Oct 23, 2019	48.77	49.63	48.77	49.60	1,255,454	+0.39(+0.78%)
Oct 22, 2019	48.65	49.64	48.09	49.21	1,214,621	+0.36(+0.74%)
Oct 21, 2019	48.49	49.09	48.43	48.85	1,412,079	+1.08(+2.27%)
Oct 18, 2019	47.40	47.94	47.09	47.77	1,802,929	+0.43(+0.90%)
Oct 17, 2019	47.43	47.78	47.02	47.34	1,136,584	+0.39(+0.84%)
Oct 16, 2019	47.37	47.84	46.88	46.95	1,352,254	-0.42(-0.88%)
Oct 15, 2019	47.27	48.12	46.97	47.37	1,085,060	+0.33(+0.70%)
Oct 14, 2019	46.32	47.14	46.11	47.04	1,118,830	+0.19(+0.41%)
Oct 11, 2019	46.28	47.54	45.96	46.85	2,302,171	+1.85(+4.10%)
Oct 10, 2019	44.05	45.06	43.94	45.00	1,579,142	+1.39(+3.18%)
Oct 09, 2019	43.49	43.82	43.12	43.61	1,453,122	+0.64(+1.49%)
Oct 08, 2019	43.54	43.59	42.94	42.97	1,522,017	-1.61(-3.61%)
Oct 07, 2019	45.03	45.17	44.56	44.58	826,667	-0.47(-1.04%)
Oct 04, 2019	44.19	45.09	44.04	45.05	1,075,278	+0.77(+1.75%)
Oct 03, 2019	44.24	44.39	43.07	44.28	1,496,557	-0.25(-0.55%)
Oct 02, 2019	45.40	45.70	44.32	44.52	1,678,747	-1.48(-3.22%)
Oct 01, 2019	48.62	48.63	46.01	46.01	1,840,272	-2.06(-4.29%)
Sep 30, 2019	48.54	48.99	47.95	48.07	1,368,358	-0.47(-0.97%)
Sep 27, 2019	48.48	48.98	48.21	48.54	1,866,082	+0.60(+1.25%)
Sep 26, 2019	47.92	48.20	47.70	47.94	1,202,430	-0.09(-0.18%)
Sep 25, 2019	47.68	48.22	47.31	48.03	1,748,714	+0.36(+0.75%)
Sep 24, 2019	48.61	48.75	47.38	47.67	1,975,520	-0.86(-1.77%)
Sep 23, 2019	47.78	48.78	47.51	48.53	1,568,333	+0.14(+0.28%)
Sep 20, 2019	48.72	49.32	48.40	48.40	2,115,797	-0.13(-0.26%)
Sep 19, 2019	48.56	49.29	48.44	48.52	1,389,014	-0.18(-0.38%)
Sep 18, 2019	48.19	48.77	47.73	48.71	1,614,878	+0.23(+0.48%)
Sep 17, 2019	48.47	48.62	47.92	48.48	1,318,462	-0.33(-0.69%)
Sep 16, 2019	48.24	49.27	48.06	48.81	1,346,470	-0.33(-0.68%)
Sep 13, 2019	48.78	49.77	48.64	49.15	1,535,555	+1.08(+2.24%)
Sep 12, 2019	47.35	48.38	46.69	48.07	1,535,638	+0.19(+0.40%)
Sep 11, 2019	47.33	47.92	46.71	47.88	2,155,890	+0.40(+0.84%)
Sep 10, 2019	46.13	47.48	46.11	47.48	2,430,423	+1.66(+3.62%)
Sep 09, 2019	44.58	46.09	44.09	45.82	2,137,135	+1.83(+4.17%)
Sep 06, 2019	43.66	44.36	43.28	43.99	1,246,313	+0.31(+0.71%)
Sep 05, 2019	42.85	44.09	42.84	43.68	1,815,260	+1.67(+3.98%)
Sep 04, 2019	42.16	42.16	41.76	42.01	1,387,520	+0.52(+1.25%)

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.