Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.01	47.02	46.86	47.02	10,524	-0.01(-0.02%)
Nov 27, 2019	47.05	47.11	46.97	47.03	35,193	-0.06(-0.13%)
Nov 26, 2019	47.04	47.09	46.95	47.09	34,170	+0.01(+0.02%)
Nov 25, 2019	47.06	47.09	46.98	47.08	26,071	-0.02(-0.04%)
Nov 22, 2019	47.11	47.11	46.92	47.10	26,480	-0.02(-0.04%)
Nov 21, 2019	46.98	47.17	46.98	47.12	28,673	+0.11(+0.23%)
Nov 20, 2019	47.00	47.07	46.92	47.01	50,977	+0.09(+0.19%)
Nov 19, 2019	46.88	46.99	46.81	46.92	81,929	-0.00(-0.01%)
Nov 18, 2019	46.84	46.95	46.84	46.93	25,655	-0.01(-0.03%)
Nov 15, 2019	46.82	47.00	46.80	46.94	28,856	+0.09(+0.19%)
Nov 14, 2019	46.87	46.91	46.75	46.85	30,996	+0.08(+0.17%)
Nov 13, 2019	46.79	46.79	46.66	46.77	10,601	+0.07(+0.14%)
Nov 12, 2019	46.63	46.71	46.59	46.71	27,582	+0.07(+0.14%)
Nov 11, 2019	46.70	46.70	46.50	46.64	7,923	+0.02(+0.04%)
Nov 08, 2019	46.68	46.73	46.46	46.62	34,061	-0.05(-0.11%)
Nov 07, 2019	46.73	46.78	46.53	46.68	30,770	-0.19(-0.40%)
Nov 06, 2019	46.88	46.91	46.77	46.86	18,893	+0.07(+0.15%)
Nov 05, 2019	46.94	46.94	46.74	46.79	28,254	-0.19(-0.40%)
Nov 04, 2019	47.05	47.10	46.89	46.98	70,852	-0.15(-0.32%)
Nov 01, 2019	47.05	47.24	47.04	47.13	50,810	+0.19(+0.40%)
Oct 31, 2019	46.82	47.06	46.82	46.94	136,215	+0.09(+0.19%)
Oct 30, 2019	46.85	46.92	46.82	46.85	41,289	-0.03(-0.06%)
Oct 29, 2019	46.88	46.92	46.77	46.88	13,467	-0.03(-0.06%)
Oct 28, 2019	46.92	46.97	46.76	46.91	87,523	-0.11(-0.23%)
Oct 25, 2019	47.03	47.09	46.85	47.01	66,917	-0.07(-0.15%)
Oct 24, 2019	47.00	47.27	46.94	47.08	64,494	+0.11(+0.24%)
Oct 23, 2019	46.98	47.04	46.80	46.97	78,083	+0.06(+0.13%)
Oct 22, 2019	46.89	46.94	46.75	46.91	15,540	+0.04(+0.08%)
Oct 21, 2019	46.84	46.99	46.79	46.87	23,997	-0.01(-0.03%)
Oct 18, 2019	46.93	46.99	46.81	46.88	34,252	-0.07(-0.16%)
Oct 17, 2019	46.96	47.01	46.84	46.96	23,009	-0.06(-0.13%)
Oct 16, 2019	46.91	47.06	46.77	47.02	42,464	+0.16(+0.34%)
Oct 15, 2019	47.24	47.24	46.77	46.86	18,968	-0.04(-0.09%)
Oct 14, 2019	47.16	47.16	46.88	46.90	10,902	+0.02(+0.05%)
Oct 11, 2019	47.08	47.09	46.80	46.88	25,065	-0.28(-0.60%)
Oct 10, 2019	47.23	47.39	47.06	47.16	19,871	-0.18(-0.37%)
Oct 09, 2019	47.41	47.60	47.21	47.34	227,136	-0.10(-0.20%)
Oct 08, 2019	47.49	47.55	47.31	47.43	10,817	+0.05(+0.11%)
Oct 07, 2019	47.47	47.52	47.29	47.38	69,232	-0.15(-0.32%)
Oct 04, 2019	47.51	47.59	47.37	47.53	83,022	+0.13(+0.28%)
Oct 03, 2019	47.34	47.42	47.18	47.40	16,753	+0.18(+0.37%)
Oct 02, 2019	47.19	47.26	47.14	47.22	17,276	+0.12(+0.26%)
Oct 01, 2019	46.98	47.21	46.96	47.10	131,822	+0.06(+0.13%)
Sep 30, 2019	46.99	47.09	46.96	47.04	32,884	+0.10(+0.21%)
Sep 27, 2019	46.96	47.04	46.93	46.94	13,185	-0.02(-0.04%)
Sep 26, 2019	46.95	47.01	46.91	46.96	20,596	+0.03(+0.06%)
Sep 25, 2019	47.17	47.17	46.93	46.93	26,902	-0.15(-0.32%)
Sep 24, 2019	47.02	47.08	46.90	47.08	25,173	+0.15(+0.32%)
Sep 23, 2019	47.05	47.05	46.86	46.93	11,875	+0.04(+0.08%)
Sep 20, 2019	47.10	47.29	46.77	46.90	17,050	+0.07(+0.15%)
Sep 19, 2019	46.89	46.89	46.77	46.83	58,642	+0.01(+0.02%)
Sep 18, 2019	46.84	46.91	46.71	46.82	28,527	+0.09(+0.19%)
Sep 17, 2019	46.72	46.77	46.56	46.73	72,853	+0.10(+0.21%)
Sep 16, 2019	46.79	46.79	46.58	46.63	25,603	-0.01(-0.02%)
Sep 13, 2019	46.74	46.74	46.52	46.64	38,648	-0.25(-0.53%)
Sep 12, 2019	46.97	46.98	46.82	46.89	16,271	+0.03(+0.06%)
Sep 11, 2019	46.90	47.01	46.85	46.86	72,965	-0.11(-0.24%)
Sep 10, 2019	47.14	47.16	46.97	46.98	44,104	-0.26(-0.54%)
Sep 09, 2019	47.25	47.29	47.18	47.23	16,755	-0.08(-0.17%)
Sep 06, 2019	47.32	47.32	47.25	47.31	14,322	-0.07(-0.15%)
Sep 05, 2019	47.92	47.92	47.28	47.38	35,952	-0.21(-0.44%)
Sep 04, 2019	47.49	47.66	47.46	47.59	15,457	+0.11(+0.24%)

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.