Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.05	48.15	47.74	47.77	108,119	-0.23(-0.48%)
Nov 27, 2019	47.69	48.01	47.55	48.01	299,854	+0.32(+0.67%)
Nov 26, 2019	47.28	47.70	47.20	47.69	185,103	+0.52(+1.10%)
Nov 25, 2019	47.08	47.41	47.08	47.17	180,133	+0.19(+0.40%)
Nov 22, 2019	47.14	47.14	46.60	46.98	94,647	-0.05(-0.11%)
Nov 21, 2019	47.62	47.62	47.01	47.03	137,023	-0.67(-1.41%)
Nov 20, 2019	47.83	47.86	47.51	47.70	103,036	-0.15(-0.31%)
Nov 19, 2019	47.83	47.95	47.68	47.85	178,644	+0.09(+0.18%)
Nov 18, 2019	47.58	47.94	47.56	47.76	88,938	+0.25(+0.53%)
Nov 15, 2019	47.29	47.51	47.27	47.51	97,783	+0.23(+0.49%)
Nov 14, 2019	47.02	47.28	47.02	47.28	900,967	+0.36(+0.77%)
Nov 13, 2019	46.56	47.01	46.56	46.92	432,261	+0.40(+0.87%)
Nov 12, 2019	46.93	47.22	46.46	46.52	187,456	-0.36(-0.77%)
Nov 11, 2019	46.83	47.03	46.71	46.88	69,960	+0.04(+0.09%)
Nov 08, 2019	46.96	47.07	46.79	46.83	203,464	-0.13(-0.28%)
Nov 07, 2019	47.35	47.35	46.83	46.96	193,662	-0.54(-1.14%)
Nov 06, 2019	47.45	47.67	47.41	47.51	142,550	+0.13(+0.27%)
Nov 05, 2019	48.01	48.01	47.21	47.38	320,132	-0.84(-1.73%)
Nov 04, 2019	48.47	48.47	48.07	48.21	143,166	-0.29(-0.60%)
Nov 01, 2019	48.52	48.74	48.11	48.50	151,088	-0.02(-0.04%)
Oct 31, 2019	48.65	48.78	48.32	48.52	178,578	-0.09(-0.19%)
Oct 30, 2019	48.28	48.63	48.05	48.62	132,497	+0.34(+0.70%)
Oct 29, 2019	48.20	48.54	48.13	48.28	228,909	+0.09(+0.20%)
Oct 28, 2019	48.32	48.32	48.10	48.19	151,591	-0.18(-0.37%)
Oct 25, 2019	48.79	48.79	48.28	48.37	82,570	-0.45(-0.92%)
Oct 24, 2019	48.89	48.92	48.61	48.81	130,813	-0.01(-0.02%)
Oct 23, 2019	48.73	48.87	48.42	48.82	111,002	+0.12(+0.25%)
Oct 22, 2019	48.89	48.98	48.59	48.70	308,848	-0.08(-0.16%)
Oct 21, 2019	48.43	48.78	48.34	48.78	96,403	+0.42(+0.87%)
Oct 18, 2019	48.00	48.39	47.92	48.36	108,351	+0.29(+0.61%)
Oct 17, 2019	47.94	48.13	47.92	48.07	169,987	+0.18(+0.38%)
Oct 16, 2019	47.80	47.91	47.58	47.88	101,283	+0.03(+0.05%)
Oct 15, 2019	47.76	47.86	47.58	47.86	130,890	+0.13(+0.27%)
Oct 14, 2019	47.82	47.82	47.53	47.73	174,660	+0.00(+0.00%)
Oct 11, 2019	47.84	48.06	47.66	47.73	286,847	-0.02(-0.04%)
Oct 10, 2019	47.70	47.85	47.54	47.75	62,683	+0.04(+0.09%)
Oct 09, 2019	47.94	47.99	47.63	47.70	169,388	+0.05(+0.11%)
Oct 08, 2019	47.84	47.98	47.39	47.65	183,711	-0.25(-0.52%)
Oct 07, 2019	47.88	48.13	47.77	47.90	92,764	-0.09(-0.20%)
Oct 04, 2019	47.81	48.01	47.76	48.00	152,481	+0.25(+0.52%)
Oct 03, 2019	47.26	47.86	47.18	47.75	255,967	+0.47(+1.00%)
Oct 02, 2019	47.35	47.37	46.98	47.27	533,071	-0.09(-0.20%)
Oct 01, 2019	47.81	47.82	47.27	47.37	456,090	-0.47(-0.97%)
Sep 30, 2019	47.80	48.07	47.80	47.83	162,417	+0.02(+0.04%)
Sep 27, 2019	48.04	48.04	47.50	47.82	109,745	-0.06(-0.13%)
Sep 26, 2019	47.66	47.97	47.60	47.88	368,767	+0.38(+0.80%)
Sep 25, 2019	47.32	47.61	47.29	47.50	122,169	+0.19(+0.40%)
Sep 24, 2019	47.65	47.65	47.11	47.31	122,143	-0.06(-0.13%)
Sep 23, 2019	47.29	47.58	47.23	47.37	220,166	+0.09(+0.18%)
Sep 20, 2019	47.41	47.58	47.23	47.29	205,622	-0.01(-0.02%)
Sep 19, 2019	47.31	47.46	47.24	47.29	130,130	+0.10(+0.22%)
Sep 18, 2019	47.46	47.50	46.81	47.19	144,698	-0.16(-0.34%)
Sep 17, 2019	47.06	47.36	47.06	47.35	95,043	+0.40(+0.85%)
Sep 16, 2019	46.53	46.97	46.44	46.95	125,310	+0.47(+1.01%)
Sep 13, 2019	46.92	47.15	46.35	46.48	179,861	-0.49(-1.04%)
Sep 12, 2019	47.18	47.26	46.73	46.97	329,494	+0.14(+0.29%)
Sep 11, 2019	46.70	46.84	46.45	46.83	199,877	+0.14(+0.29%)
Sep 10, 2019	46.99	46.99	46.22	46.70	168,965	-0.38(-0.80%)
Sep 09, 2019	47.11	47.11	46.79	47.07	358,864	-0.03(-0.07%)
Sep 06, 2019	46.99	47.21	46.99	47.11	181,734	+0.20(+0.44%)
Sep 05, 2019	47.26	47.26	46.74	46.90	123,404	-0.33(-0.70%)
Sep 04, 2019	47.07	47.29	47.01	47.23	1,118,888	+0.36(+0.77%)

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.