Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	46.90	46.92	46.73	46.79	680,183	-0.07(-0.16%)
Nov 27, 2019	47.01	47.05	46.80	46.86	1,174,694	-0.05(-0.10%)
Nov 26, 2019	47.06	47.06	46.48	46.91	1,382,918	-0.27(-0.57%)
Nov 25, 2019	46.95	47.27	46.93	47.18	1,189,765	+0.26(+0.55%)
Nov 22, 2019	47.15	47.15	46.75	46.92	1,225,467	-0.15(-0.31%)
Nov 21, 2019	47.13	47.21	46.60	47.06	1,915,254	+0.47(+1.01%)
Nov 20, 2019	46.80	46.87	46.53	46.59	1,049,470	-0.36(-0.78%)
Nov 19, 2019	47.06	47.10	46.87	46.96	857,647	-0.05(-0.10%)
Nov 18, 2019	46.91	47.06	46.82	47.01	1,392,358	+0.06(+0.12%)
Nov 15, 2019	46.79	46.95	46.67	46.95	685,248	+0.30(+0.64%)
Nov 14, 2019	46.56	46.70	46.48	46.65	835,659	-0.07(-0.16%)
Nov 13, 2019	46.62	46.87	46.51	46.72	1,831,454	-0.11(-0.24%)
Nov 12, 2019	46.95	47.13	46.84	46.84	842,706	-0.11(-0.24%)
Nov 11, 2019	46.71	46.99	46.65	46.95	707,029	+0.09(+0.19%)
Nov 08, 2019	46.80	46.91	46.68	46.86	688,090	-0.04(-0.09%)
Nov 07, 2019	46.99	47.11	46.89	46.90	948,832	+0.08(+0.17%)
Nov 06, 2019	46.69	46.88	46.59	46.82	962,481	+0.07(+0.16%)
Nov 05, 2019	46.85	47.01	46.70	46.75	2,038,709	-0.06(-0.12%)
Nov 04, 2019	46.59	46.84	46.57	46.80	3,825,618	+0.38(+0.82%)
Nov 01, 2019	46.32	46.45	46.20	46.42	1,494,897	+0.23(+0.49%)
Oct 31, 2019	46.08	46.29	45.94	46.20	1,107,907	-0.06(-0.12%)
Oct 30, 2019	46.44	46.51	46.07	46.25	1,026,281	-0.24(-0.52%)
Oct 29, 2019	46.44	46.78	46.42	46.50	1,065,123	-0.10(-0.21%)
Oct 28, 2019	46.66	46.72	46.55	46.59	1,019,336	+0.01(+0.02%)
Oct 25, 2019	46.25	46.67	46.21	46.59	1,115,397	+0.26(+0.56%)
Oct 24, 2019	46.30	46.35	46.08	46.33	888,986	+0.15(+0.32%)
Oct 23, 2019	46.04	46.27	46.00	46.18	730,074	+0.03(+0.07%)
Oct 22, 2019	45.98	46.32	45.98	46.15	1,059,564	+0.16(+0.35%)
Oct 21, 2019	45.75	46.09	45.75	45.99	723,571	+0.29(+0.64%)
Oct 18, 2019	45.80	45.91	45.59	45.70	803,348	+0.16(+0.36%)
Oct 17, 2019	45.83	45.95	45.42	45.53	903,652	-0.02(-0.04%)
Oct 16, 2019	45.62	45.81	45.46	45.55	958,919	-0.05(-0.11%)
Oct 15, 2019	45.33	45.87	45.23	45.60	1,368,249	+0.27(+0.59%)
Oct 14, 2019	45.19	45.36	45.06	45.33	741,772	+0.10(+0.21%)
Oct 11, 2019	44.97	45.48	44.88	45.23	1,496,008	+0.76(+1.71%)
Oct 10, 2019	44.36	44.68	44.25	44.47	1,390,831	+0.23(+0.51%)
Oct 09, 2019	44.18	44.41	43.92	44.25	1,457,883	+0.28(+0.64%)
Oct 08, 2019	44.18	44.31	43.94	43.97	1,734,659	-0.37(-0.83%)
Oct 07, 2019	44.42	44.62	44.27	44.34	1,025,691	-0.13(-0.29%)
Oct 04, 2019	44.17	44.48	44.05	44.46	1,408,462	+0.46(+1.04%)
Oct 03, 2019	44.10	44.24	43.34	44.01	3,413,135	-0.10(-0.24%)
Oct 02, 2019	45.16	45.23	43.75	44.11	4,307,688	-1.47(-3.22%)
Oct 01, 2019	46.32	46.55	45.46	45.58	5,370,115	-1.11(-2.37%)
Sep 30, 2019	46.46	46.88	46.46	46.68	2,768,204	+0.30(+0.64%)
Sep 27, 2019	46.19	46.52	46.15	46.39	1,255,835	+0.41(+0.89%)
Sep 26, 2019	45.54	46.05	45.53	45.98	1,470,735	+0.05(+0.10%)
Sep 25, 2019	45.93	46.02	45.62	45.93	1,189,983	-0.10(-0.23%)
Sep 24, 2019	46.23	46.49	45.94	46.03	1,347,240	-0.18(-0.40%)
Sep 23, 2019	46.00	46.23	45.95	46.22	756,577	+0.00(+0.00%)
Sep 20, 2019	46.11	46.48	46.04	46.22	1,208,038	+0.10(+0.23%)
Sep 19, 2019	45.90	46.38	45.90	46.11	1,015,742	+0.26(+0.56%)
Sep 18, 2019	45.67	45.99	45.60	45.86	1,220,184	+0.06(+0.14%)
Sep 17, 2019	45.38	45.91	45.29	45.79	2,002,808	+0.26(+0.58%)
Sep 16, 2019	45.29	45.56	45.17	45.53	1,708,723	+0.10(+0.21%)
Sep 13, 2019	45.09	45.55	45.09	45.43	2,303,384	+0.13(+0.28%)
Sep 12, 2019	44.98	45.48	44.80	45.31	2,623,132	+0.16(+0.36%)
Sep 11, 2019	44.96	45.27	44.50	45.15	3,264,321	+0.07(+0.16%)
Sep 10, 2019	44.51	45.11	44.51	45.07	1,467,153	+0.53(+1.19%)
Sep 09, 2019	44.63	44.67	44.38	44.54	1,211,284	+0.24(+0.54%)
Sep 06, 2019	44.05	44.46	43.90	44.30	1,188,819	+0.48(+1.10%)
Sep 05, 2019	43.77	44.18	43.65	43.82	1,341,334	+0.40(+0.92%)
Sep 04, 2019	43.33	43.49	43.19	43.42	1,415,398	+0.42(+0.97%)

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.