Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.97	48.11	47.88	47.92	46,181	-0.09(-0.19%)
Nov 27, 2019	47.94	48.04	47.80	48.01	122,736	+0.26(+0.55%)
Nov 26, 2019	47.82	47.82	47.61	47.75	242,798	-0.09(-0.19%)
Nov 25, 2019	47.58	47.87	47.58	47.84	283,850	+0.44(+0.93%)
Nov 22, 2019	47.26	47.45	47.24	47.40	80,894	+0.27(+0.57%)
Nov 21, 2019	47.34	47.34	47.07	47.13	103,991	-0.02(-0.05%)
Nov 20, 2019	47.22	47.34	46.86	47.16	182,465	-0.22(-0.46%)
Nov 19, 2019	47.34	47.45	47.19	47.37	216,704	+0.24(+0.51%)
Nov 18, 2019	46.99	47.17	46.92	47.13	164,643	+0.05(+0.10%)
Nov 15, 2019	47.04	47.11	46.93	47.08	744,168	+0.21(+0.44%)
Nov 14, 2019	46.62	46.88	46.60	46.88	519,163	+0.12(+0.26%)
Nov 13, 2019	46.74	46.93	46.58	46.76	104,143	-0.27(-0.57%)
Nov 12, 2019	47.03	47.19	46.89	47.03	79,887	+0.00(+0.01%)
Nov 11, 2019	46.89	47.09	46.80	47.02	59,973	-0.06(-0.13%)
Nov 08, 2019	46.97	47.09	46.82	47.08	98,871	+0.07(+0.16%)
Nov 07, 2019	46.93	47.33	46.93	47.01	212,449	+0.41(+0.87%)
Nov 06, 2019	46.53	46.69	46.46	46.60	256,937	+0.04(+0.09%)
Nov 05, 2019	46.72	46.83	46.49	46.56	178,067	-0.01(-0.01%)
Nov 04, 2019	46.61	46.62	46.45	46.57	188,890	+0.38(+0.82%)
Nov 01, 2019	45.85	46.21	45.85	46.19	192,783	+0.69(+1.51%)
Oct 31, 2019	45.62	45.62	45.17	45.50	135,143	-0.30(-0.66%)
Oct 30, 2019	45.83	45.86	45.52	45.80	130,079	-0.04(-0.09%)
Oct 29, 2019	45.77	46.12	45.77	45.84	233,664	+0.01(+0.02%)
Oct 28, 2019	45.68	45.92	45.68	45.83	82,236	+0.40(+0.89%)
Oct 25, 2019	44.93	45.59	44.93	45.43	96,701	+0.30(+0.67%)
Oct 24, 2019	45.05	45.15	44.88	45.13	143,332	+0.19(+0.43%)
Oct 23, 2019	44.66	44.93	44.66	44.93	221,189	+0.16(+0.37%)
Oct 22, 2019	45.07	45.16	44.73	44.77	173,777	-0.25(-0.57%)
Oct 21, 2019	44.76	45.03	44.76	45.02	85,943	+0.64(+1.43%)
Oct 18, 2019	44.28	44.54	44.24	44.39	60,748	+0.02(+0.04%)
Oct 17, 2019	44.54	44.66	44.24	44.37	104,636	+0.10(+0.23%)
Oct 16, 2019	44.50	44.50	44.25	44.27	75,337	-0.13(-0.29%)
Oct 15, 2019	44.00	44.65	43.81	44.40	462,589	+0.68(+1.56%)
Oct 14, 2019	43.58	43.78	43.58	43.72	55,767	+0.08(+0.18%)
Oct 11, 2019	43.69	44.17	43.64	43.64	206,730	+0.57(+1.33%)
Oct 10, 2019	42.67	43.28	42.67	43.06	114,448	+0.46(+1.09%)
Oct 09, 2019	42.43	42.75	42.43	42.60	77,664	+0.47(+1.12%)
Oct 08, 2019	42.56	42.56	42.10	42.13	127,949	-0.82(-1.90%)
Oct 07, 2019	42.95	43.28	42.93	42.94	102,847	-0.21(-0.48%)
Oct 04, 2019	42.51	43.17	42.51	43.15	128,625	+0.79(+1.87%)
Oct 03, 2019	42.09	42.38	41.54	42.36	203,525	+0.14(+0.33%)
Oct 02, 2019	42.79	42.79	42.10	42.22	235,384	-0.92(-2.12%)
Oct 01, 2019	44.07	44.14	43.11	43.14	168,865	-0.88(-2.00%)
Sep 30, 2019	44.23	44.23	43.99	44.02	149,636	-0.06(-0.14%)
Sep 27, 2019	44.46	44.46	43.87	44.08	187,514	+0.00(+0.01%)
Sep 26, 2019	44.26	44.27	44.07	44.07	94,519	-0.23(-0.52%)
Sep 25, 2019	43.92	44.36	43.73	44.31	169,537	+0.43(+0.97%)
Sep 24, 2019	44.53	44.61	43.71	43.88	4,284,756	-0.63(-1.43%)
Sep 23, 2019	44.08	44.60	44.08	44.51	76,010	+0.09(+0.20%)
Sep 20, 2019	44.89	44.95	44.42	44.42	139,678	-0.39(-0.87%)
Sep 19, 2019	44.90	45.15	44.71	44.81	200,436	-0.08(-0.17%)
Sep 18, 2019	44.66	44.99	44.50	44.89	81,417	+0.14(+0.30%)
Sep 17, 2019	44.64	44.77	44.49	44.76	115,604	-0.07(-0.17%)
Sep 16, 2019	44.59	44.87	44.54	44.83	333,981	-0.14(-0.32%)
Sep 13, 2019	44.91	45.11	44.82	44.97	453,801	+0.36(+0.80%)
Sep 12, 2019	44.13	44.80	44.12	44.61	248,175	+0.30(+0.68%)
Sep 11, 2019	44.22	44.34	43.88	44.31	130,845	+0.16(+0.37%)
Sep 10, 2019	44.24	44.31	43.80	44.15	229,442	-0.04(-0.09%)
Sep 09, 2019	43.96	44.31	43.85	44.19	283,144	+0.55(+1.27%)
Sep 06, 2019	43.68	43.82	43.54	43.63	129,125	-0.05(-0.10%)
Sep 05, 2019	43.36	44.01	43.36	43.68	216,508	+0.97(+2.27%)
Sep 04, 2019	42.61	42.75	42.50	42.71	103,936	+0.50(+1.19%)

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.