Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.56	47.56	47.54	47.56	2,295,244	+0.01(+0.02%)
Nov 27, 2019	47.57	47.57	47.54	47.55	808,691	-0.03(-0.06%)
Nov 26, 2019	47.58	47.59	47.56	47.58	1,187,625	+0.04(+0.07%)
Nov 25, 2019	47.55	47.55	47.52	47.54	3,816,660	+0.01(+0.03%)
Nov 22, 2019	47.54	47.54	47.52	47.53	748,299	+0.01(+0.03%)
Nov 21, 2019	47.55	47.55	47.52	47.52	736,028	-0.04(-0.08%)
Nov 20, 2019	47.56	47.57	47.54	47.56	674,896	+0.01(+0.03%)
Nov 19, 2019	47.51	47.54	47.51	47.54	1,011,045	+0.02(+0.04%)
Nov 18, 2019	47.51	47.55	47.49	47.53	2,280,094	+0.04(+0.07%)
Nov 15, 2019	47.51	47.51	47.48	47.49	719,514	-0.02(-0.04%)
Nov 14, 2019	47.50	47.53	47.49	47.51	927,669	+0.06(+0.13%)
Nov 13, 2019	47.47	47.47	47.43	47.45	771,851	+0.04(+0.07%)
Nov 12, 2019	47.39	47.43	47.38	47.41	2,601,885	+0.02(+0.05%)
Nov 11, 2019	47.43	47.43	47.38	47.39	826,451	-0.00(-0.01%)
Nov 08, 2019	47.40	47.43	47.39	47.39	746,493	+0.00(+0.00%)
Nov 07, 2019	47.43	47.44	47.36	47.39	1,063,382	-0.10(-0.21%)
Nov 06, 2019	47.46	47.50	47.46	47.49	1,506,268	+0.08(+0.17%)
Nov 05, 2019	47.45	47.45	47.39	47.41	972,763	-0.05(-0.11%)
Nov 04, 2019	47.48	47.50	47.47	47.47	2,131,080	-0.04(-0.07%)
Nov 01, 2019	47.51	47.56	47.49	47.50	903,061	-0.02(-0.04%)
Oct 31, 2019	47.48	47.55	47.45	47.52	2,044,063	+0.08(+0.17%)
Oct 30, 2019	47.40	47.44	47.35	47.44	930,668	+0.04(+0.07%)
Oct 29, 2019	47.42	47.42	47.40	47.41	791,402	-0.01(-0.02%)
Oct 28, 2019	47.41	47.42	47.38	47.41	3,542,069	-0.02(-0.04%)
Oct 25, 2019	47.49	47.49	47.41	47.43	768,770	-0.03(-0.06%)
Oct 24, 2019	47.49	47.49	47.46	47.46	798,775	+0.02(+0.04%)
Oct 23, 2019	47.47	47.48	47.43	47.44	857,305	+0.00(+0.01%)
Oct 22, 2019	47.44	47.45	47.41	47.44	777,662	+0.02(+0.05%)
Oct 21, 2019	47.43	47.43	47.40	47.41	725,460	-0.01(-0.02%)
Oct 18, 2019	47.43	47.46	47.42	47.42	806,682	+0.02(+0.04%)
Oct 17, 2019	47.41	47.44	47.38	47.41	923,318	+0.01(+0.02%)
Oct 16, 2019	47.40	47.42	47.38	47.40	809,607	+0.05(+0.11%)
Oct 15, 2019	47.39	47.41	47.34	47.34	1,362,227	-0.03(-0.06%)
Oct 14, 2019	47.38	47.40	47.36	47.37	483,008	+0.02(+0.04%)
Oct 11, 2019	47.40	47.40	47.34	47.35	947,241	-0.06(-0.13%)
Oct 10, 2019	47.48	47.48	47.41	47.41	2,911,573	-0.07(-0.15%)
Oct 09, 2019	47.53	47.54	47.47	47.49	1,555,607	-0.04(-0.09%)
Oct 08, 2019	47.56	47.57	47.49	47.53	721,073	+0.03(+0.06%)
Oct 07, 2019	47.54	47.54	47.48	47.50	1,057,413	-0.04(-0.09%)
Oct 04, 2019	47.54	47.57	47.51	47.55	907,405	-0.01(-0.02%)
Oct 03, 2019	47.48	47.57	47.47	47.56	1,205,248	+0.12(+0.26%)
Oct 02, 2019	47.41	47.46	47.39	47.43	829,578	+0.04(+0.09%)
Oct 01, 2019	47.29	47.42	47.26	47.39	1,118,372	+0.08(+0.18%)
Sep 30, 2019	47.27	47.31	47.25	47.31	2,737,550	+0.03(+0.06%)
Sep 27, 2019	47.26	47.30	47.24	47.28	1,186,959	+0.00(+0.00%)
Sep 26, 2019	47.28	47.29	47.24	47.28	799,201	+0.05(+0.10%)
Sep 25, 2019	47.29	47.29	47.20	47.23	810,246	-0.07(-0.14%)
Sep 24, 2019	47.26	47.33	47.26	47.30	2,213,855	+0.05(+0.10%)
Sep 23, 2019	47.26	47.30	47.23	47.25	629,485	+0.02(+0.05%)
Sep 20, 2019	47.17	47.23	47.16	47.23	922,383	+0.10(+0.21%)
Sep 19, 2019	47.16	47.16	47.13	47.13	2,255,845	+0.01(+0.02%)
Sep 18, 2019	47.16	47.20	47.06	47.12	972,126	+0.00(+0.00%)
Sep 17, 2019	47.08	47.15	47.06	47.12	6,663,079	+0.04(+0.09%)
Sep 16, 2019	47.06	47.08	47.02	47.08	819,371	+0.08(+0.17%)
Sep 13, 2019	47.07	47.08	47.00	47.00	849,092	-0.10(-0.21%)
Sep 12, 2019	47.19	47.19	47.09	47.09	1,293,178	-0.02(-0.04%)
Sep 11, 2019	47.13	47.16	47.11	47.11	1,405,947	-0.03(-0.06%)
Sep 10, 2019	47.23	47.23	47.10	47.14	1,557,594	-0.10(-0.21%)
Sep 09, 2019	47.27	47.27	47.23	47.23	946,085	-0.06(-0.13%)
Sep 06, 2019	47.28	47.33	47.27	47.30	766,156	-0.01(-0.02%)
Sep 05, 2019	47.33	47.33	47.25	47.31	1,008,705	-0.08(-0.17%)
Sep 04, 2019	47.36	47.40	47.33	47.38	1,686,751	+0.04(+0.09%)

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.