Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.22	48.46	47.86	47.92	183,995	-0.50(-1.04%)
Nov 27, 2019	48.01	48.63	47.78	48.42	566,069	+0.57(+1.20%)
Nov 26, 2019	48.44	48.64	47.69	47.85	582,759	-0.67(-1.38%)
Nov 25, 2019	47.71	48.64	47.65	48.51	642,254	+0.70(+1.47%)
Nov 22, 2019	47.64	48.25	47.47	47.81	1,004,588	+0.16(+0.33%)
Nov 21, 2019	47.79	48.00	47.48	47.66	747,265	+0.06(+0.13%)
Nov 20, 2019	47.38	47.97	47.08	47.60	714,632	+0.11(+0.24%)
Nov 19, 2019	47.33	47.58	46.94	47.48	1,223,796	+0.20(+0.42%)
Nov 18, 2019	47.67	47.90	47.07	47.28	560,634	-0.62(-1.28%)
Nov 15, 2019	48.32	48.54	47.65	47.90	609,239	-0.15(-0.31%)
Nov 14, 2019	47.87	48.10	47.47	48.05	865,712	+0.17(+0.36%)
Nov 13, 2019	47.87	48.16	47.55	47.87	347,120	-0.40(-0.83%)
Nov 12, 2019	48.19	48.62	47.95	48.27	460,074	+0.08(+0.16%)
Nov 11, 2019	48.09	48.44	47.84	48.19	795,307	-0.16(-0.32%)
Nov 08, 2019	48.10	48.37	47.92	48.35	438,403	+0.13(+0.27%)
Nov 07, 2019	48.53	48.89	48.00	48.22	955,582	-0.04(-0.09%)
Nov 06, 2019	48.54	48.73	47.78	48.26	350,817	-0.45(-0.92%)
Nov 05, 2019	49.09	49.31	48.66	48.71	534,994	-0.25(-0.51%)
Nov 04, 2019	48.13	49.02	48.13	48.96	580,209	+1.13(+2.35%)
Nov 01, 2019	47.55	47.91	47.55	47.84	508,007	+0.66(+1.40%)
Oct 31, 2019	47.87	47.87	46.69	47.18	601,888	-0.85(-1.77%)
Oct 30, 2019	48.77	48.79	47.84	48.03	465,564	-0.58(-1.19%)
Oct 29, 2019	48.03	49.07	47.92	48.61	709,515	+0.53(+1.10%)
Oct 28, 2019	47.69	48.39	47.65	48.08	694,465	+0.50(+1.06%)
Oct 25, 2019	46.94	47.88	46.94	47.58	895,160	+0.62(+1.33%)
Oct 24, 2019	47.10	47.53	46.66	46.95	780,101	+0.20(+0.43%)
Oct 23, 2019	47.56	47.56	45.50	46.76	1,470,989	-0.95(-2.00%)
Oct 22, 2019	47.92	48.41	47.30	47.71	919,727	-0.22(-0.45%)
Oct 21, 2019	47.67	48.12	47.63	47.93	458,228	+0.71(+1.50%)
Oct 18, 2019	47.41	47.63	47.16	47.21	437,480	-0.29(-0.60%)
Oct 17, 2019	47.52	47.67	47.20	47.50	308,610	+0.07(+0.15%)
Oct 16, 2019	47.76	48.11	47.25	47.43	503,073	-0.23(-0.49%)
Oct 15, 2019	47.54	48.10	47.24	47.67	467,629	+0.43(+0.91%)
Oct 14, 2019	46.90	47.38	46.58	47.24	876,263	+0.08(+0.17%)
Oct 11, 2019	47.84	48.12	47.10	47.15	670,302	+0.06(+0.13%)
Oct 10, 2019	46.42	47.21	46.20	47.09	907,233	+0.90(+1.95%)
Oct 09, 2019	45.95	46.51	45.81	46.19	425,709	+0.52(+1.14%)
Oct 08, 2019	46.56	46.81	45.55	45.67	927,143	-1.25(-2.66%)
Oct 07, 2019	46.76	47.28	46.69	46.92	703,637	-0.11(-0.24%)
Oct 04, 2019	46.35	47.10	46.17	47.03	420,973	+0.83(+1.80%)
Oct 03, 2019	45.92	46.39	45.42	46.20	750,434	+0.20(+0.43%)
Oct 02, 2019	46.10	46.24	45.57	46.00	498,147	-0.29(-0.64%)
Oct 01, 2019	46.99	47.62	46.18	46.30	667,862	-0.55(-1.18%)
Sep 30, 2019	47.25	47.34	46.83	46.85	320,080	-0.26(-0.55%)
Sep 27, 2019	47.21	48.10	46.92	47.11	332,554	+0.24(+0.52%)
Sep 26, 2019	47.20	47.30	46.77	46.87	410,305	-0.29(-0.62%)
Sep 25, 2019	46.68	47.34	46.62	47.16	878,354	+0.55(+1.19%)
Sep 24, 2019	47.05	47.43	46.35	46.61	653,557	-0.36(-0.77%)
Sep 23, 2019	46.95	47.22	46.64	46.97	1,014,046	-0.25(-0.53%)
Sep 20, 2019	47.44	47.92	47.17	47.22	1,072,691	+0.00(+0.00%)
Sep 19, 2019	47.02	47.62	46.97	47.22	654,408	+0.16(+0.33%)
Sep 18, 2019	46.58	47.19	46.23	47.07	656,985	+0.42(+0.89%)
Sep 17, 2019	46.73	47.00	46.30	46.65	598,130	-0.22(-0.46%)
Sep 16, 2019	47.15	47.58	46.76	46.87	424,826	-0.64(-1.35%)
Sep 13, 2019	47.47	47.93	47.08	47.51	750,641	+0.60(+1.27%)
Sep 12, 2019	47.29	47.64	46.53	46.91	881,766	-0.60(-1.26%)
Sep 11, 2019	47.40	47.73	46.61	47.51	792,844	+0.17(+0.36%)
Sep 10, 2019	46.77	47.40	46.10	47.34	567,309	+0.80(+1.72%)
Sep 09, 2019	45.71	46.90	45.71	46.54	407,508	+0.90(+1.96%)
Sep 06, 2019	46.08	46.28	45.46	45.64	300,251	-0.40(-0.88%)
Sep 05, 2019	45.57	46.53	45.57	46.04	539,635	+1.09(+2.41%)
Sep 04, 2019	44.79	45.19	44.57	44.96	283,273	+0.56(+1.26%)

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.