Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.69	48.78	48.22	48.56	50,790	-0.24(-0.49%)
Nov 27, 2019	48.76	48.95	48.75	48.80	14,003	-0.32(-0.64%)
Nov 26, 2019	49.18	49.18	49.12	49.12	5,131	+0.54(+1.12%)
Nov 25, 2019	48.62	48.68	48.55	48.58	4,008	+0.28(+0.59%)
Nov 22, 2019	48.24	48.48	48.19	48.29	15,048	+0.15(+0.31%)
Nov 21, 2019	48.11	48.31	47.81	48.14	31,341	-0.60(-1.23%)
Nov 20, 2019	48.25	48.74	48.25	48.74	6,813	+0.96(+2.01%)
Nov 19, 2019	47.36	47.84	47.36	47.78	6,132	+0.78(+1.66%)
Nov 18, 2019	47.21	47.37	47.00	47.00	30,570	+0.16(+0.34%)
Nov 15, 2019	46.65	46.93	46.62	46.84	38,249	-0.08(-0.16%)
Nov 14, 2019	46.92	47.12	46.75	46.92	46,833	+0.92(+2.00%)
Nov 13, 2019	46.25	46.25	45.98	46.00	4,619	+0.58(+1.27%)
Nov 12, 2019	45.18	45.42	45.06	45.42	9,363	+0.39(+0.87%)
Nov 11, 2019	45.38	45.38	44.85	45.03	55,342	+0.08(+0.17%)
Nov 08, 2019	45.20	45.57	44.95	44.95	42,638	-0.45(-0.98%)
Nov 07, 2019	45.93	45.93	44.68	45.40	129,950	-1.66(-3.53%)
Nov 06, 2019	47.03	47.20	46.63	47.06	14,787	+0.56(+1.21%)
Nov 05, 2019	46.55	46.56	46.26	46.50	8,427	-1.08(-2.26%)
Nov 04, 2019	47.73	47.81	47.54	47.58	22,976	-1.31(-2.67%)
Nov 01, 2019	49.06	49.06	48.36	48.88	96,982	-0.28(-0.58%)
Oct 31, 2019	48.65	49.49	48.65	49.16	112,700	+1.26(+2.64%)
Oct 30, 2019	46.88	47.90	46.88	47.90	21,616	+1.27(+2.72%)
Oct 29, 2019	47.03	47.03	46.46	46.63	39,796	+0.16(+0.34%)
Oct 28, 2019	46.67	46.67	46.26	46.47	61,356	-0.85(-1.80%)
Oct 25, 2019	47.77	47.90	47.28	47.32	16,721	-0.44(-0.93%)
Oct 24, 2019	48.14	48.37	47.77	47.77	14,601	-0.23(-0.48%)
Oct 23, 2019	48.39	48.49	48.00	48.00	9,472	+0.09(+0.18%)
Oct 22, 2019	47.98	48.09	47.61	47.91	22,953	+0.57(+1.20%)
Oct 21, 2019	47.42	47.67	47.16	47.34	13,817	-0.73(-1.52%)
Oct 18, 2019	48.15	48.43	48.07	48.07	5,434	-0.01(-0.02%)
Oct 17, 2019	48.11	48.58	48.08	48.08	8,034	-0.20(-0.42%)
Oct 16, 2019	48.15	48.36	48.01	48.28	32,119	+0.14(+0.29%)
Oct 15, 2019	48.87	49.00	48.15	48.15	11,556	-1.26(-2.56%)
Oct 14, 2019	49.41	49.42	49.08	49.41	40,141	+0.69(+1.41%)
Oct 11, 2019	49.04	49.15	48.22	48.72	104,715	-1.17(-2.35%)
Oct 10, 2019	50.58	50.60	49.73	49.89	117,200	-1.56(-3.04%)
Oct 09, 2019	51.71	51.71	51.18	51.46	29,968	-0.61(-1.17%)
Oct 08, 2019	52.55	52.60	51.78	52.06	21,463	+0.25(+0.49%)
Oct 07, 2019	52.04	52.23	51.77	51.81	8,187	-0.83(-1.58%)
Oct 04, 2019	52.19	52.64	52.14	52.64	137,113	+0.72(+1.40%)
Oct 03, 2019	51.23	52.36	51.21	51.92	54,843	+0.92(+1.81%)
Oct 02, 2019	50.89	51.40	50.78	51.00	217,869	+0.22(+0.43%)
Oct 01, 2019	49.37	51.24	49.29	50.78	111,786	+0.33(+0.64%)
Sep 30, 2019	49.61	50.45	49.59	50.45	215,984	+0.23(+0.46%)
Sep 27, 2019	49.96	51.56	49.96	50.22	40,130	+0.26(+0.52%)
Sep 26, 2019	49.93	50.24	49.93	49.96	7,672	+0.66(+1.34%)
Sep 25, 2019	50.63	50.71	49.14	49.30	77,696	-1.58(-3.11%)
Sep 24, 2019	50.06	50.88	50.04	50.88	66,104	+1.24(+2.50%)
Sep 23, 2019	49.90	50.53	49.55	49.64	21,544	-0.01(-0.01%)
Sep 20, 2019	48.90	49.76	48.68	49.65	18,014	+1.26(+2.60%)
Sep 19, 2019	48.90	48.90	48.39	48.39	31,100	+0.25(+0.52%)
Sep 18, 2019	48.34	48.82	48.13	48.14	56,680	+0.40(+0.84%)
Sep 17, 2019	47.20	48.02	47.12	47.74	71,854	+0.58(+1.24%)
Sep 16, 2019	46.90	47.30	46.39	47.16	75,914	+1.12(+2.43%)
Sep 13, 2019	47.20	47.44	46.01	46.04	219,112	-2.03(-4.22%)
Sep 12, 2019	49.46	49.57	47.86	48.07	27,497	-0.70(-1.43%)
Sep 11, 2019	48.69	49.11	48.69	48.76	33,635	-0.08(-0.16%)
Sep 10, 2019	50.59	50.59	48.84	48.84	29,978	-1.85(-3.64%)
Sep 09, 2019	51.13	51.22	50.66	50.69	24,781	-1.83(-3.48%)
Sep 06, 2019	52.16	52.66	52.11	52.52	64,309	+0.65(+1.25%)
Sep 05, 2019	52.46	52.52	51.30	51.87	144,691	-1.87(-3.48%)
Sep 04, 2019	53.21	53.88	53.18	53.74	19,621	+0.20(+0.37%)

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.