Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	44.43	44.71	44.25	44.27	816,700	-0.16(-0.36%)
Nov 27, 2019	44.21	44.46	44.05	44.43	1,628,600	+0.42(+0.96%)
Nov 26, 2019	43.72	44.04	43.49	44.01	11,351,548	+0.35(+0.80%)
Nov 25, 2019	43.46	43.70	43.24	43.66	1,779,311	+0.25(+0.58%)
Nov 22, 2019	43.58	43.79	43.06	43.41	993,700	-0.12(-0.28%)
Nov 21, 2019	44.01	44.18	43.36	43.53	1,174,983	-0.46(-1.05%)
Nov 20, 2019	43.50	44.02	43.43	43.99	1,810,877	+0.62(+1.43%)
Nov 19, 2019	43.26	43.57	43.06	43.37	1,620,495	+0.02(+0.05%)
Nov 18, 2019	43.74	44.22	43.26	43.35	1,268,022	-0.34(-0.78%)
Nov 15, 2019	43.32	43.70	42.98	43.69	1,585,800	+0.37(+0.85%)
Nov 14, 2019	43.44	43.76	43.24	43.32	1,328,360	-0.28(-0.64%)
Nov 13, 2019	43.31	43.76	43.18	43.60	1,522,250	+0.40(+0.93%)
Nov 12, 2019	43.23	43.37	42.98	43.20	1,186,588	-0.12(-0.28%)
Nov 11, 2019	43.57	43.92	43.29	43.32	1,141,525	-0.27(-0.62%)
Nov 08, 2019	43.65	44.03	43.26	43.59	1,832,800	-0.13(-0.30%)
Nov 07, 2019	44.60	44.73	43.42	43.72	1,369,506	-1.11(-2.48%)
Nov 06, 2019	44.54	45.26	44.46	44.83	3,911,456	+0.53(+1.20%)
Nov 05, 2019	43.91	44.76	43.51	44.30	2,590,849	+0.74(+1.70%)
Nov 04, 2019	44.64	44.67	43.25	43.56	2,274,985	-1.16(-2.59%)
Nov 01, 2019	45.41	45.61	44.66	44.72	1,432,600	-0.61(-1.35%)
Oct 31, 2019	45.31	45.56	44.87	45.33	2,399,081	+0.13(+0.29%)
Oct 30, 2019	44.67	45.36	44.67	45.20	1,266,502	+0.52(+1.16%)
Oct 29, 2019	44.85	45.09	44.37	44.68	1,789,929	-0.22(-0.49%)
Oct 28, 2019	45.53	45.85	44.88	44.90	1,579,832	-0.80(-1.75%)
Oct 25, 2019	46.25	46.45	45.32	45.70	1,227,800	-0.55(-1.19%)
Oct 24, 2019	46.43	46.86	46.16	46.25	1,653,618	-0.14(-0.30%)
Oct 23, 2019	46.56	46.90	46.14	46.39	897,479	-0.13(-0.28%)
Oct 22, 2019	46.28	46.78	46.23	46.52	1,803,695	+0.31(+0.67%)
Oct 21, 2019	46.58	46.69	45.95	46.21	1,146,604	-0.37(-0.79%)
Oct 18, 2019	46.41	46.72	46.19	46.58	1,147,300	+0.23(+0.50%)
Oct 17, 2019	45.44	46.39	45.44	46.35	1,381,340	+0.93(+2.05%)
Oct 16, 2019	45.00	45.47	44.75	45.42	1,572,921	+0.43(+0.96%)
Oct 15, 2019	45.36	45.38	44.91	44.99	700,827	-0.28(-0.62%)
Oct 14, 2019	45.60	45.87	45.21	45.27	786,171	-0.25(-0.55%)
Oct 11, 2019	45.47	45.67	45.25	45.52	903,600	+0.05(+0.11%)
Oct 10, 2019	45.50	45.60	45.22	45.47	827,056	-0.12(-0.26%)
Oct 09, 2019	45.13	45.72	45.13	45.59	1,567,717	+0.55(+1.22%)
Oct 08, 2019	45.21	45.36	44.88	45.04	776,154	-0.12(-0.27%)
Oct 07, 2019	45.52	45.55	45.08	45.16	753,386	-0.39(-0.86%)
Oct 04, 2019	44.79	45.56	44.74	45.55	872,200	+0.78(+1.74%)
Oct 03, 2019	44.62	44.92	44.40	44.77	761,944	+0.16(+0.36%)
Oct 02, 2019	44.77	44.97	44.55	44.61	837,527	-0.31(-0.69%)
Oct 01, 2019	44.68	45.06	44.58	44.92	1,166,486	+0.09(+0.20%)
Sep 30, 2019	44.74	45.03	44.68	44.83	820,763	+0.16(+0.36%)
Sep 27, 2019	44.94	45.06	44.47	44.67	687,400	-0.27(-0.60%)
Sep 26, 2019	45.25	45.39	44.80	44.94	525,527	-0.09(-0.20%)
Sep 25, 2019	44.55	45.09	44.52	45.03	1,093,004	+0.28(+0.63%)
Sep 24, 2019	44.65	45.08	44.43	44.75	1,057,235	+0.34(+0.77%)
Sep 23, 2019	44.50	44.79	44.35	44.41	757,312	-0.01(-0.02%)
Sep 20, 2019	44.32	44.53	44.03	44.42	1,991,700	+0.19(+0.43%)
Sep 19, 2019	44.21	44.49	43.81	44.23	770,997	+0.30(+0.68%)
Sep 18, 2019	44.18	44.32	43.75	43.93	874,467	+0.03(+0.07%)
Sep 17, 2019	43.41	44.01	43.34	43.90	870,471	+0.56(+1.29%)
Sep 16, 2019	43.55	43.70	43.17	43.34	575,172	-0.23(-0.53%)
Sep 13, 2019	43.17	43.94	43.08	43.57	1,171,400	+0.11(+0.25%)
Sep 12, 2019	43.55	43.82	43.11	43.46	1,135,762	+0.26(+0.60%)
Sep 11, 2019	43.00	43.47	42.78	43.20	1,178,949	+0.33(+0.77%)
Sep 10, 2019	43.26	43.46	42.52	42.87	847,433	-0.56(-1.29%)
Sep 09, 2019	44.38	44.50	43.13	43.43	845,649	-1.09(-2.45%)
Sep 06, 2019	44.87	45.10	44.35	44.52	827,900	-0.32(-0.71%)
Sep 05, 2019	44.92	45.18	44.61	44.84	692,169	-0.40(-0.88%)
Sep 04, 2019	45.33	45.50	45.02	45.24	1,007,890	+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.