Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.97	46.98	45.82	46.84	738,054	+1.19(+2.60%)
Nov 27, 2019	45.45	45.83	45.06	45.66	904,597	-0.07(-0.15%)
Nov 26, 2019	45.59	45.82	45.03	45.73	1,571,352	+0.34(+0.76%)
Nov 25, 2019	46.49	47.00	45.38	45.38	1,476,156	-1.44(-3.08%)
Nov 22, 2019	47.07	47.27	46.46	46.83	951,338	-0.13(-0.28%)
Nov 21, 2019	47.02	47.62	46.90	46.96	1,112,022	-0.32(-0.68%)
Nov 20, 2019	47.25	47.42	46.38	47.28	1,947,013	+0.30(+0.63%)
Nov 19, 2019	46.27	47.46	46.22	46.98	1,614,276	+0.69(+1.50%)
Nov 18, 2019	45.66	46.64	45.66	46.29	1,786,088	+0.54(+1.18%)
Nov 15, 2019	45.96	46.63	45.70	45.75	1,059,605	-0.47(-1.01%)
Nov 14, 2019	46.38	46.55	45.91	46.22	976,432	+0.20(+0.42%)
Nov 13, 2019	45.95	46.66	45.85	46.02	1,420,621	+0.66(+1.46%)
Nov 12, 2019	44.99	45.43	44.33	45.36	1,767,797	+0.23(+0.50%)
Nov 11, 2019	45.10	45.39	44.97	45.14	1,363,893	+0.14(+0.31%)
Nov 08, 2019	44.92	45.72	44.68	44.99	2,510,637	-0.59(-1.28%)
Nov 07, 2019	45.97	46.00	45.01	45.58	2,154,451	-0.88(-1.90%)
Nov 06, 2019	46.34	46.66	45.88	46.46	1,143,164	+0.37(+0.81%)
Nov 05, 2019	45.59	46.20	45.37	46.09	1,915,905	-0.45(-0.97%)
Nov 04, 2019	46.83	47.02	46.26	46.54	1,136,836	-0.56(-1.19%)
Nov 01, 2019	47.43	47.98	46.57	47.10	1,555,454	-0.87(-1.82%)
Oct 31, 2019	47.22	48.13	47.05	47.98	1,896,235	+1.28(+2.74%)
Oct 30, 2019	46.32	46.93	45.74	46.70	1,868,550	+0.41(+0.88%)
Oct 29, 2019	44.99	46.33	44.89	46.29	1,618,027	+0.76(+1.66%)
Oct 28, 2019	45.24	45.68	44.50	45.53	1,461,753	-0.34(-0.73%)
Oct 25, 2019	45.93	46.29	45.01	45.87	2,157,008	+0.94(+2.10%)
Oct 24, 2019	43.22	45.14	43.11	44.92	2,907,055	+2.70(+6.40%)
Oct 23, 2019	41.59	42.81	41.58	42.22	3,151,475	+0.84(+2.04%)
Oct 22, 2019	41.52	41.88	40.88	41.38	2,127,981	-0.01(-0.02%)
Oct 21, 2019	42.39	42.53	41.23	41.39	1,464,164	-0.90(-2.12%)
Oct 18, 2019	41.88	42.37	41.76	42.29	1,455,516	+0.46(+1.10%)
Oct 17, 2019	40.58	42.20	40.58	41.83	1,372,226	+1.00(+2.45%)
Oct 16, 2019	40.87	40.88	40.17	40.83	1,547,102	+0.37(+0.91%)
Oct 15, 2019	40.74	41.08	40.33	40.46	1,836,880	-0.62(-1.50%)
Oct 14, 2019	40.86	41.47	40.70	41.08	818,972	+0.32(+0.79%)
Oct 11, 2019	42.31	42.48	40.68	40.76	3,219,304	-2.18(-5.07%)
Oct 10, 2019	42.68	43.09	41.97	42.93	1,044,544	+0.22(+0.51%)
Oct 09, 2019	42.67	43.07	42.47	42.72	919,605	-0.19(-0.44%)
Oct 08, 2019	42.75	42.92	42.06	42.90	1,331,241	+0.74(+1.76%)
Oct 07, 2019	41.90	42.56	41.86	42.16	983,812	-0.24(-0.57%)
Oct 04, 2019	41.72	42.54	41.37	42.40	1,464,228	+0.69(+1.67%)
Oct 03, 2019	41.79	42.93	41.64	41.71	2,017,500	-0.05(-0.13%)
Oct 02, 2019	42.21	42.65	41.37	41.76	2,222,724	+0.32(+0.77%)
Oct 01, 2019	41.15	42.11	40.66	41.44	3,151,938	-0.40(-0.95%)
Sep 30, 2019	42.38	42.99	41.62	41.84	3,078,913	-1.47(-3.39%)
Sep 27, 2019	44.45	44.67	43.21	43.31	2,520,759	-1.90(-4.21%)
Sep 26, 2019	45.85	46.02	45.21	45.21	1,285,296	-0.39(-0.86%)
Sep 25, 2019	46.44	46.75	45.07	45.60	1,484,540	-1.15(-2.45%)
Sep 24, 2019	45.95	46.95	45.67	46.75	1,732,143	+0.30(+0.64%)
Sep 23, 2019	45.87	46.57	45.66	46.45	1,880,811	+1.03(+2.27%)
Sep 20, 2019	44.64	45.51	44.35	45.42	2,139,070	+0.76(+1.69%)
Sep 19, 2019	44.95	44.99	44.46	44.67	1,561,479	+0.27(+0.60%)
Sep 18, 2019	45.07	45.19	43.55	44.40	1,840,218	-0.63(-1.40%)
Sep 17, 2019	44.00	45.10	43.80	45.03	1,894,928	+1.44(+3.29%)
Sep 16, 2019	44.15	44.19	43.11	43.60	2,365,298	+0.49(+1.14%)
Sep 13, 2019	44.18	44.64	42.98	43.11	4,285,188	-1.06(-2.40%)
Sep 12, 2019	46.04	46.70	44.07	44.17	2,465,918	-0.49(-1.10%)
Sep 11, 2019	44.25	45.72	44.16	44.66	1,870,644	+0.41(+0.93%)
Sep 10, 2019	44.60	45.35	44.12	44.25	2,317,034	-0.80(-1.77%)
Sep 09, 2019	46.45	46.71	44.55	45.04	2,918,219	-1.38(-2.98%)
Sep 06, 2019	47.87	48.51	46.42	46.42	3,061,581	-1.45(-3.03%)
Sep 05, 2019	49.29	49.56	47.24	47.87	2,467,615	-2.19(-4.38%)
Sep 04, 2019	49.19	50.08	49.08	50.07	1,335,612	+0.69(+1.39%)

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.