Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	46.96	46.99	46.57	46.68	2,780,525	-0.40(-0.85%)
Nov 27, 2019	46.83	47.13	46.41	47.08	5,150,337	+0.38(+0.81%)
Nov 26, 2019	47.33	47.42	46.17	46.71	9,775,013	-0.81(-1.71%)
Nov 25, 2019	47.54	47.82	47.43	47.52	5,945,389	+0.05(+0.12%)
Nov 22, 2019	47.73	47.99	47.32	47.47	4,477,132	-0.02(-0.03%)
Nov 21, 2019	48.06	48.10	47.36	47.48	5,059,059	-0.56(-1.17%)
Nov 20, 2019	47.94	48.19	47.53	48.05	7,574,990	-0.09(-0.18%)
Nov 19, 2019	48.69	48.69	47.86	48.13	5,361,058	-0.38(-0.79%)
Nov 18, 2019	48.62	48.86	48.34	48.52	5,841,994	-0.16(-0.32%)
Nov 15, 2019	48.47	49.25	48.41	48.67	6,793,450	+0.52(+1.07%)
Nov 14, 2019	48.44	48.72	47.91	48.16	5,381,657	-0.24(-0.50%)
Nov 13, 2019	48.69	48.84	48.03	48.40	6,541,722	-0.37(-0.75%)
Nov 12, 2019	48.44	48.86	47.82	48.76	8,879,189	+0.37(+0.75%)
Nov 11, 2019	48.70	49.17	47.59	48.40	31,406,416	+2.34(+5.08%)
Nov 08, 2019	45.66	46.24	45.16	46.06	7,010,106	+0.44(+0.97%)
Nov 07, 2019	46.51	47.26	45.53	45.61	12,682,582	-0.64(-1.38%)
Nov 06, 2019	47.96	47.97	45.51	46.25	17,562,672	-1.34(-2.81%)
Nov 05, 2019	46.64	50.15	45.96	47.59	36,854,632	+1.21(+2.62%)
Nov 04, 2019	45.02	46.65	45.00	46.38	13,836,199	+1.76(+3.96%)
Nov 01, 2019	42.82	44.87	42.77	44.61	10,597,090	+2.02(+4.75%)
Oct 31, 2019	43.45	43.45	41.98	42.59	8,964,699	-0.84(-1.93%)
Oct 30, 2019	43.66	43.99	42.92	43.43	4,738,924	-0.32(-0.73%)
Oct 29, 2019	43.19	44.17	42.64	43.75	7,677,317	+0.37(+0.84%)
Oct 28, 2019	43.57	43.89	42.71	43.38	10,375,748	+0.30(+0.69%)
Oct 25, 2019	42.14	43.20	42.00	43.09	6,182,172	+0.75(+1.78%)
Oct 24, 2019	42.44	42.96	41.85	42.33	4,633,267	-0.09(-0.20%)
Oct 23, 2019	41.87	42.52	41.63	42.42	6,016,580	-0.59(-1.37%)
Oct 22, 2019	42.67	43.16	42.39	43.01	4,933,993	+0.57(+1.34%)
Oct 21, 2019	42.88	43.15	42.20	42.44	6,690,267	-0.55(-1.28%)
Oct 18, 2019	43.55	43.67	42.97	42.99	6,022,424	-0.50(-1.14%)
Oct 17, 2019	42.75	43.62	42.59	43.49	6,214,600	+1.00(+2.34%)
Oct 16, 2019	42.36	42.92	42.19	42.50	3,829,269	+0.12(+0.28%)
Oct 15, 2019	41.80	42.64	41.77	42.38	4,370,768	+0.65(+1.57%)
Oct 14, 2019	41.78	41.95	41.34	41.73	3,268,931	-0.25(-0.59%)
Oct 11, 2019	41.56	42.45	41.56	41.98	6,178,184	+0.82(+2.00%)
Oct 10, 2019	40.62	41.42	40.62	41.15	4,325,461	+0.66(+1.63%)
Oct 09, 2019	40.90	41.00	40.45	40.49	6,112,767	-0.01(-0.02%)
Oct 08, 2019	40.70	41.01	40.32	40.50	6,050,625	-0.52(-1.27%)
Oct 07, 2019	41.07	41.30	40.87	41.02	5,781,031	-0.16(-0.40%)
Oct 04, 2019	41.00	41.25	40.48	41.18	5,126,450	+0.29(+0.70%)
Oct 03, 2019	41.07	41.25	40.09	40.90	4,856,870	-0.18(-0.44%)
Oct 02, 2019	42.40	42.47	41.00	41.07	6,455,302	-1.45(-3.42%)
Oct 01, 2019	42.96	43.44	42.20	42.53	6,229,070	-0.47(-1.10%)
Sep 30, 2019	42.41	43.16	42.41	43.00	4,258,126	+0.70(+1.65%)
Sep 27, 2019	42.17	42.73	41.77	42.30	4,376,975	+0.26(+0.61%)
Sep 26, 2019	42.53	42.62	41.64	42.05	4,970,979	-0.22(-0.52%)
Sep 25, 2019	41.74	42.42	41.46	42.26	4,384,128	+0.57(+1.36%)
Sep 24, 2019	42.50	42.57	41.39	41.70	6,986,222	-0.54(-1.27%)
Sep 23, 2019	42.71	42.83	41.81	42.23	5,388,823	-0.53(-1.24%)
Sep 20, 2019	42.29	43.49	42.19	42.76	14,457,909	+0.33(+0.79%)
Sep 19, 2019	42.48	42.79	42.33	42.43	5,669,309	+0.12(+0.29%)
Sep 18, 2019	42.48	42.55	41.92	42.30	5,073,661	-0.33(-0.78%)
Sep 17, 2019	43.03	43.03	42.15	42.64	6,247,424	-0.39(-0.90%)
Sep 16, 2019	43.03	43.31	42.81	43.03	4,708,610	-0.51(-1.16%)
Sep 13, 2019	43.50	43.88	42.99	43.53	4,980,465	+0.33(+0.77%)
Sep 12, 2019	45.09	45.09	42.96	43.20	8,709,751	-1.94(-4.31%)
Sep 11, 2019	44.58	45.17	44.18	45.14	8,990,325	+0.92(+2.07%)
Sep 10, 2019	43.20	44.32	43.12	44.22	8,913,353	+1.00(+2.32%)
Sep 09, 2019	40.93	43.31	40.93	43.22	12,110,662	+2.36(+5.76%)
Sep 06, 2019	40.95	41.05	40.55	40.86	3,299,773	+0.18(+0.44%)
Sep 05, 2019	40.27	41.03	40.27	40.69	4,896,792	+0.62(+1.55%)
Sep 04, 2019	39.44	40.13	39.44	40.06	6,039,215	+0.86(+2.18%)

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.