Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	44.87	45.06	44.48	44.57	510,841	-0.31(-0.70%)
Nov 27, 2019	44.84	45.24	44.77	44.88	1,125,936	+0.04(+0.10%)
Nov 26, 2019	44.97	44.97	44.50	44.84	1,148,047	-0.06(-0.14%)
Nov 25, 2019	44.40	45.12	44.40	44.90	1,220,420	+0.52(+1.16%)
Nov 22, 2019	44.70	44.70	44.00	44.38	1,184,470	-0.23(-0.52%)
Nov 21, 2019	44.27	44.79	44.17	44.61	997,012	+0.33(+0.75%)
Nov 20, 2019	44.26	44.71	43.99	44.28	1,435,096	-0.17(-0.37%)
Nov 19, 2019	45.42	45.51	44.23	44.45	2,020,126	-0.90(-1.99%)
Nov 18, 2019	46.47	46.82	45.16	45.35	1,420,548	-1.41(-3.01%)
Nov 15, 2019	47.83	47.95	46.64	46.76	1,248,543	-0.68(-1.44%)
Nov 14, 2019	47.48	47.77	47.30	47.44	887,915	-0.24(-0.50%)
Nov 13, 2019	47.72	47.90	47.36	47.68	491,257	-0.25(-0.52%)
Nov 12, 2019	47.76	48.21	47.52	47.93	996,860	+0.28(+0.58%)
Nov 11, 2019	47.71	48.01	47.48	47.65	870,751	-0.30(-0.63%)
Nov 08, 2019	47.80	48.07	47.62	47.96	1,064,687	+0.19(+0.40%)
Nov 07, 2019	48.31	48.45	47.56	47.76	713,858	-0.15(-0.31%)
Nov 06, 2019	47.63	47.95	47.23	47.91	1,185,487	+0.13(+0.27%)
Nov 05, 2019	46.96	47.83	46.91	47.78	2,323,963	+0.95(+2.03%)
Nov 04, 2019	46.69	46.93	46.40	46.83	1,174,796	+0.53(+1.15%)
Nov 01, 2019	46.21	46.51	45.88	46.30	1,373,972	+0.55(+1.21%)
Oct 31, 2019	46.43	46.43	45.31	45.75	2,325,714	-0.64(-1.39%)
Oct 30, 2019	44.84	46.59	44.64	46.39	1,873,686	+1.28(+2.84%)
Oct 29, 2019	45.36	46.43	44.74	45.11	4,222,850	-1.94(-4.13%)
Oct 28, 2019	46.82	47.17	46.16	47.05	2,396,407	+0.26(+0.55%)
Oct 25, 2019	46.47	47.32	46.47	46.80	1,273,211	+0.14(+0.29%)
Oct 24, 2019	46.76	46.88	46.14	46.66	789,467	+0.06(+0.14%)
Oct 23, 2019	47.26	47.38	46.29	46.60	1,304,574	-0.82(-1.72%)
Oct 22, 2019	46.87	47.68	46.18	47.41	1,481,928	+0.59(+1.25%)
Oct 21, 2019	47.11	47.45	46.57	46.83	1,601,697	+0.08(+0.18%)
Oct 18, 2019	45.91	46.78	45.60	46.74	1,946,648	+0.91(+1.98%)
Oct 17, 2019	45.13	45.99	45.13	45.84	1,093,723	+1.11(+2.48%)
Oct 16, 2019	44.24	44.88	44.24	44.73	1,533,314	+0.33(+0.74%)
Oct 15, 2019	43.74	44.52	43.50	44.40	1,011,476	+0.66(+1.51%)
Oct 14, 2019	43.65	44.00	43.39	43.74	819,881	-0.24(-0.54%)
Oct 11, 2019	43.14	44.46	43.10	43.98	1,382,013	+1.51(+3.56%)
Oct 10, 2019	41.66	42.77	41.66	42.46	1,139,740	+0.81(+1.94%)
Oct 09, 2019	41.78	41.87	41.19	41.66	1,097,110	+0.20(+0.49%)
Oct 08, 2019	41.07	41.93	41.01	41.46	1,459,806	+0.10(+0.24%)
Oct 07, 2019	41.47	42.13	41.30	41.35	1,431,062	-0.35(-0.83%)
Oct 04, 2019	41.27	41.79	41.23	41.70	1,580,083	+0.47(+1.13%)
Oct 03, 2019	41.24	41.33	40.42	41.24	1,700,159	-0.17(-0.42%)
Oct 02, 2019	42.36	42.50	41.13	41.41	1,816,997	-1.48(-3.46%)
Oct 01, 2019	44.08	44.78	42.86	42.89	784,989	-0.82(-1.89%)
Sep 30, 2019	43.67	44.08	43.54	43.72	1,060,058	+0.05(+0.10%)
Sep 27, 2019	43.70	43.95	43.10	43.67	1,000,497	+0.16(+0.36%)
Sep 26, 2019	43.82	43.91	43.21	43.52	1,113,118	-0.45(-1.02%)
Sep 25, 2019	43.41	44.01	43.19	43.97	847,357	+0.57(+1.31%)
Sep 24, 2019	43.94	44.20	42.98	43.40	995,409	-0.38(-0.86%)
Sep 23, 2019	43.07	43.95	42.94	43.77	947,360	+0.27(+0.61%)
Sep 20, 2019	44.53	44.65	43.40	43.51	2,152,684	-0.93(-2.08%)
Sep 19, 2019	44.80	44.97	44.31	44.43	1,060,096	-0.28(-0.64%)
Sep 18, 2019	44.88	45.13	44.07	44.72	1,032,334	-0.33(-0.73%)
Sep 17, 2019	44.44	45.18	44.05	45.05	1,622,880	+0.38(+0.84%)
Sep 16, 2019	45.76	45.83	44.55	44.67	2,470,194	-1.37(-2.97%)
Sep 13, 2019	47.58	47.59	45.98	46.04	2,452,571	-1.35(-2.84%)
Sep 12, 2019	47.22	47.45	46.21	47.38	1,798,167	+0.80(+1.71%)
Sep 11, 2019	45.74	46.61	45.23	46.59	2,465,948	+1.03(+2.25%)
Sep 10, 2019	44.90	45.66	44.76	45.56	2,651,362	+0.57(+1.26%)
Sep 09, 2019	44.07	45.12	43.89	44.99	1,335,423	+1.18(+2.70%)
Sep 06, 2019	43.86	44.10	43.58	43.81	1,107,662	+0.17(+0.40%)
Sep 05, 2019	42.91	43.88	42.79	43.64	1,184,570	+1.21(+2.85%)
Sep 04, 2019	42.26	42.57	41.99	42.43	695,690	+0.64(+1.53%)

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.