Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	46.38	46.93	46.09	46.60	475,848	-0.06(-0.13%)
Nov 27, 2019	46.56	47.04	46.41	46.66	803,236	+0.15(+0.32%)
Nov 26, 2019	47.03	47.27	46.29	46.51	1,057,931	-0.53(-1.12%)
Nov 25, 2019	47.20	47.68	47.02	47.04	816,224	-0.17(-0.37%)
Nov 22, 2019	47.56	48.29	47.21	47.21	589,941	-0.49(-1.02%)
Nov 21, 2019	48.28	48.28	47.62	47.70	730,815	-0.58(-1.19%)
Nov 20, 2019	48.60	48.60	47.69	48.28	1,845,033	-0.31(-0.65%)
Nov 19, 2019	47.71	48.77	47.71	48.59	1,436,535	+0.86(+1.79%)
Nov 18, 2019	48.88	48.88	47.67	47.73	789,197	-1.32(-2.69%)
Nov 15, 2019	48.35	49.09	48.14	49.05	1,055,250	+1.08(+2.26%)
Nov 14, 2019	47.65	48.23	47.61	47.97	812,505	+0.22(+0.45%)
Nov 13, 2019	48.01	48.12	47.33	47.75	802,576	-0.45(-0.93%)
Nov 12, 2019	48.45	48.99	48.08	48.20	957,872	-0.09(-0.18%)
Nov 11, 2019	48.21	48.38	47.75	48.29	839,369	-0.06(-0.13%)
Nov 08, 2019	47.77	48.41	47.48	48.35	618,543	+0.38(+0.79%)
Nov 07, 2019	48.01	48.75	47.84	47.97	799,192	+0.21(+0.43%)
Nov 06, 2019	48.06	48.38	47.72	47.76	879,414	-0.33(-0.68%)
Nov 05, 2019	48.45	49.10	47.78	48.09	1,279,465	-0.58(-1.19%)
Nov 04, 2019	47.22	48.81	47.22	48.67	1,380,416	+1.76(+3.76%)
Nov 01, 2019	46.84	47.25	46.47	46.91	1,429,205	+0.19(+0.41%)
Oct 31, 2019	45.85	46.91	45.07	46.72	1,452,432	+1.07(+2.35%)
Oct 30, 2019	47.61	48.44	45.25	45.64	2,626,614	-2.97(-6.10%)
Oct 29, 2019	47.61	48.90	47.61	48.61	1,360,559	+0.57(+1.19%)
Oct 28, 2019	47.88	48.32	47.47	48.04	717,794	+0.25(+0.53%)
Oct 25, 2019	47.22	47.88	47.01	47.79	607,215	+0.52(+1.10%)
Oct 24, 2019	47.97	47.97	46.97	47.27	534,766	-0.70(-1.46%)
Oct 23, 2019	47.90	47.97	47.06	47.97	748,736	+0.04(+0.09%)
Oct 22, 2019	47.76	47.97	47.34	47.93	1,048,960	+0.22(+0.45%)
Oct 21, 2019	47.29	48.05	47.29	47.71	830,715	+0.39(+0.82%)
Oct 18, 2019	47.56	48.13	46.90	47.32	1,142,763	-0.30(-0.64%)
Oct 17, 2019	47.78	47.88	47.16	47.62	943,020	-0.30(-0.63%)
Oct 16, 2019	49.26	49.42	47.78	47.93	995,985	-1.50(-3.03%)
Oct 15, 2019	48.97	49.60	48.62	49.42	1,034,375	+0.50(+1.03%)
Oct 14, 2019	48.67	49.04	48.39	48.92	1,342,661	+0.29(+0.60%)
Oct 11, 2019	48.25	49.29	48.25	48.63	1,256,507	+0.72(+1.50%)
Oct 10, 2019	47.42	48.06	47.23	47.91	959,974	+0.48(+1.00%)
Oct 09, 2019	47.20	47.52	46.91	47.43	773,423	+0.35(+0.75%)
Oct 08, 2019	48.15	48.15	47.06	47.08	937,318	-1.05(-2.18%)
Oct 07, 2019	48.35	48.58	47.94	48.13	793,947	-0.57(-1.17%)
Oct 04, 2019	48.20	48.70	48.09	48.70	740,958	+0.43(+0.90%)
Oct 03, 2019	48.01	48.32	47.42	48.26	772,410	-0.06(-0.13%)
Oct 02, 2019	48.70	48.83	47.95	48.32	808,556	-0.46(-0.94%)
Oct 01, 2019	49.20	49.46	48.40	48.78	1,283,872	-0.20(-0.41%)
Sep 30, 2019	48.89	49.35	48.70	48.98	979,487	+0.07(+0.14%)
Sep 27, 2019	49.02	49.21	48.62	48.91	615,885	-0.02(-0.04%)
Sep 26, 2019	48.62	49.46	48.51	48.93	1,250,699	+0.42(+0.86%)
Sep 25, 2019	48.16	48.83	48.09	48.51	1,005,565	+0.46(+0.95%)
Sep 24, 2019	48.60	48.71	47.86	48.06	1,087,130	-0.36(-0.75%)
Sep 23, 2019	48.14	48.74	47.80	48.42	986,045	+0.01(+0.02%)
Sep 20, 2019	48.57	48.89	48.20	48.41	1,963,018	-0.16(-0.34%)
Sep 19, 2019	49.40	49.40	48.51	48.58	813,471	-0.72(-1.46%)
Sep 18, 2019	49.09	49.46	48.68	49.29	1,073,235	+0.28(+0.56%)
Sep 17, 2019	49.79	49.81	48.93	49.02	889,324	-1.00(-2.01%)
Sep 16, 2019	48.93	50.18	48.77	50.02	868,319	+0.86(+1.74%)
Sep 13, 2019	49.64	49.92	48.96	49.16	2,413,720	-0.58(-1.17%)
Sep 12, 2019	49.92	50.22	49.26	49.74	939,596	-0.41(-0.81%)
Sep 11, 2019	49.47	50.18	48.94	50.15	1,004,975	+0.85(+1.72%)
Sep 10, 2019	49.30	49.75	48.91	49.30	1,258,149	-0.10(-0.19%)
Sep 09, 2019	48.26	49.41	48.20	49.40	1,146,064	+1.12(+2.33%)
Sep 06, 2019	47.64	48.42	47.61	48.27	762,111	+0.50(+1.05%)
Sep 05, 2019	46.88	48.21	46.88	47.77	817,208	+1.14(+2.45%)
Sep 04, 2019	46.67	46.88	46.40	46.63	985,363	+0.47(+1.01%)

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.