Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.76	48.97	48.69	48.77	1,428,768	+0.02(+0.04%)
Nov 27, 2019	48.88	48.90	48.49	48.75	2,441,478	+0.08(+0.17%)
Nov 26, 2019	48.28	48.68	48.06	48.67	4,495,376	+0.38(+0.79%)
Nov 25, 2019	48.13	48.33	48.08	48.29	2,359,215	+0.28(+0.57%)
Nov 22, 2019	47.95	48.08	47.79	48.01	2,088,053	+0.11(+0.22%)
Nov 21, 2019	48.22	48.22	47.80	47.91	2,180,240	-0.23(-0.48%)
Nov 20, 2019	48.00	48.26	47.88	48.14	2,309,502	+0.04(+0.09%)
Nov 19, 2019	48.25	48.48	48.06	48.09	3,193,637	-0.04(-0.07%)
Nov 18, 2019	48.01	48.27	47.91	48.13	3,315,883	-0.01(-0.02%)
Nov 15, 2019	48.15	48.21	47.68	48.14	3,064,474	+0.19(+0.41%)
Nov 14, 2019	47.93	48.04	47.79	47.94	2,458,338	+0.04(+0.07%)
Nov 13, 2019	47.48	47.96	47.32	47.91	1,937,836	+0.15(+0.31%)
Nov 12, 2019	47.84	47.93	47.67	47.76	2,298,162	-0.05(-0.11%)
Nov 11, 2019	47.53	48.08	47.48	47.81	1,576,753	-0.10(-0.20%)
Nov 08, 2019	47.85	47.99	47.67	47.91	2,089,542	-0.01(-0.02%)
Nov 07, 2019	47.61	48.03	47.52	47.92	3,079,852	+0.40(+0.84%)
Nov 06, 2019	46.85	47.54	46.76	47.52	3,147,123	+0.67(+1.44%)
Nov 05, 2019	47.25	47.25	46.54	46.85	3,815,768	-0.45(-0.95%)
Nov 04, 2019	47.67	47.72	47.24	47.30	2,446,979	-0.14(-0.30%)
Nov 01, 2019	47.33	47.44	47.07	47.44	2,529,826	+0.40(+0.85%)
Oct 31, 2019	47.03	47.22	46.75	47.04	3,837,446	-0.18(-0.37%)
Oct 30, 2019	47.34	47.42	47.01	47.22	2,226,808	-0.19(-0.41%)
Oct 29, 2019	47.20	47.68	47.13	47.41	2,540,458	+0.06(+0.13%)
Oct 28, 2019	47.40	47.64	47.28	47.35	2,446,324	+0.22(+0.47%)
Oct 25, 2019	46.54	47.47	46.54	47.13	3,107,530	+0.62(+1.33%)
Oct 24, 2019	46.46	46.59	46.25	46.51	2,426,797	+0.08(+0.17%)
Oct 23, 2019	46.39	46.72	46.24	46.43	3,125,066	+0.04(+0.10%)
Oct 22, 2019	46.78	46.86	46.32	46.39	2,861,223	-0.42(-0.91%)
Oct 21, 2019	46.90	47.08	46.76	46.81	3,196,240	+0.17(+0.36%)
Oct 18, 2019	46.59	46.77	46.49	46.64	3,944,025	+0.05(+0.11%)
Oct 17, 2019	46.84	46.99	46.59	46.59	2,548,266	-0.01(-0.02%)
Oct 16, 2019	46.79	46.84	46.54	46.60	3,783,465	-0.15(-0.32%)
Oct 15, 2019	46.54	46.93	46.52	46.75	3,143,741	+0.28(+0.61%)
Oct 14, 2019	46.24	46.63	46.19	46.47	2,952,527	+0.06(+0.13%)
Oct 11, 2019	46.27	46.81	46.27	46.40	4,141,792	+0.33(+0.71%)
Oct 10, 2019	45.70	46.25	45.51	46.08	2,917,111	+0.50(+1.11%)
Oct 09, 2019	45.47	45.75	45.45	45.57	3,035,028	+0.41(+0.90%)
Oct 08, 2019	45.57	45.70	45.15	45.16	3,464,357	-0.81(-1.75%)
Oct 07, 2019	46.09	46.17	45.72	45.97	3,138,369	-0.13(-0.29%)
Oct 04, 2019	45.31	46.27	45.31	46.10	3,672,803	+0.81(+1.80%)
Oct 03, 2019	44.73	45.41	44.62	45.29	3,552,449	+0.53(+1.19%)
Oct 02, 2019	45.32	45.46	44.66	44.76	4,728,351	-0.85(-1.86%)
Oct 01, 2019	46.50	46.55	45.47	45.61	3,858,103	-0.69(-1.49%)
Sep 30, 2019	46.70	46.70	45.97	46.30	4,525,700	+0.38(+0.83%)
Sep 27, 2019	46.10	46.16	45.64	45.92	4,097,379	-0.02(-0.04%)
Sep 26, 2019	46.23	46.37	45.92	45.93	4,467,296	-0.23(-0.50%)
Sep 25, 2019	46.24	46.43	45.69	46.16	4,141,017	-0.22(-0.48%)
Sep 24, 2019	46.35	46.82	46.27	46.39	4,163,251	+0.06(+0.13%)
Sep 23, 2019	45.78	46.55	45.70	46.32	3,659,966	+0.34(+0.73%)
Sep 20, 2019	46.71	46.80	45.97	45.99	7,532,411	-0.52(-1.12%)
Sep 19, 2019	46.60	46.96	46.49	46.51	2,783,598	-0.04(-0.10%)
Sep 18, 2019	46.40	46.60	46.24	46.55	2,581,572	+0.15(+0.32%)
Sep 17, 2019	45.86	46.40	45.74	46.40	2,942,244	+0.47(+1.02%)
Sep 16, 2019	45.60	45.98	45.49	45.93	2,839,431	+0.12(+0.27%)
Sep 13, 2019	45.85	46.16	45.74	45.81	4,324,867	+0.27(+0.58%)
Sep 12, 2019	45.50	45.74	45.29	45.54	3,491,956	+0.06(+0.14%)
Sep 11, 2019	45.13	45.52	44.78	45.48	3,678,751	+0.38(+0.84%)
Sep 10, 2019	45.25	45.38	44.72	45.10	4,483,314	-0.10(-0.22%)
Sep 09, 2019	45.59	45.66	44.96	45.20	3,443,036	-0.43(-0.95%)
Sep 06, 2019	45.39	45.87	45.32	45.63	3,829,660	+0.39(+0.86%)
Sep 05, 2019	45.30	45.69	45.14	45.24	3,302,202	+0.30(+0.67%)
Sep 04, 2019	44.94	45.03	44.79	44.94	3,295,421	+0.36(+0.81%)

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.