Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.95	47.95	47.93	47.95	2,276,808	+0.01(+0.02%)
Nov 27, 2019	47.96	47.96	47.93	47.94	802,196	-0.03(-0.06%)
Nov 26, 2019	47.97	47.97	47.95	47.97	1,178,086	+0.04(+0.07%)
Nov 25, 2019	47.94	47.94	47.90	47.93	3,786,004	+0.01(+0.03%)
Nov 22, 2019	47.93	47.93	47.90	47.92	742,289	+0.01(+0.03%)
Nov 21, 2019	47.94	47.94	47.90	47.90	730,116	-0.04(-0.08%)
Nov 20, 2019	47.95	47.96	47.92	47.94	669,475	+0.01(+0.03%)
Nov 19, 2019	47.89	47.93	47.89	47.93	1,002,924	+0.02(+0.04%)
Nov 18, 2019	47.89	47.94	47.88	47.91	2,261,780	+0.04(+0.07%)
Nov 15, 2019	47.89	47.89	47.87	47.88	713,735	-0.02(-0.04%)
Nov 14, 2019	47.89	47.91	47.88	47.89	920,217	+0.06(+0.13%)
Nov 13, 2019	47.85	47.85	47.81	47.83	765,651	+0.04(+0.07%)
Nov 12, 2019	47.78	47.81	47.76	47.80	2,580,986	+0.02(+0.05%)
Nov 11, 2019	47.81	47.81	47.76	47.77	819,813	-0.00(-0.01%)
Nov 08, 2019	47.79	47.81	47.78	47.78	740,497	+0.00(+0.00%)
Nov 07, 2019	47.81	47.82	47.75	47.78	1,054,840	-0.10(-0.21%)
Nov 06, 2019	47.84	47.89	47.84	47.88	1,494,169	+0.08(+0.17%)
Nov 05, 2019	47.83	47.83	47.78	47.80	964,949	-0.05(-0.11%)
Nov 04, 2019	47.87	47.89	47.85	47.85	2,113,962	-0.04(-0.07%)
Nov 01, 2019	47.89	47.94	47.88	47.89	895,808	-0.02(-0.04%)
Oct 31, 2019	47.86	47.93	47.83	47.91	2,027,628	+0.08(+0.17%)
Oct 30, 2019	47.78	47.83	47.74	47.83	923,185	+0.04(+0.07%)
Oct 29, 2019	47.81	47.81	47.78	47.79	785,039	-0.01(-0.02%)
Oct 28, 2019	47.80	47.81	47.76	47.80	3,513,590	-0.02(-0.04%)
Oct 25, 2019	47.87	47.88	47.79	47.82	762,589	-0.03(-0.06%)
Oct 24, 2019	47.87	47.88	47.84	47.84	792,353	+0.02(+0.04%)
Oct 23, 2019	47.85	47.86	47.82	47.83	850,412	+0.00(+0.01%)
Oct 22, 2019	47.83	47.83	47.79	47.82	771,410	+0.02(+0.05%)
Oct 21, 2019	47.82	47.82	47.78	47.80	719,627	-0.01(-0.02%)
Oct 18, 2019	47.82	47.84	47.80	47.81	800,197	+0.02(+0.04%)
Oct 17, 2019	47.79	47.83	47.76	47.79	915,894	+0.01(+0.02%)
Oct 16, 2019	47.78	47.81	47.76	47.78	803,098	+0.05(+0.11%)
Oct 15, 2019	47.77	47.80	47.73	47.73	1,351,274	-0.03(-0.06%)
Oct 14, 2019	47.76	47.78	47.75	47.75	479,124	+0.02(+0.04%)
Oct 11, 2019	47.78	47.78	47.72	47.74	939,625	-0.06(-0.13%)
Oct 10, 2019	47.86	47.86	47.80	47.80	2,888,164	-0.07(-0.15%)
Oct 09, 2019	47.92	47.92	47.85	47.87	1,543,100	-0.04(-0.09%)
Oct 08, 2019	47.94	47.96	47.88	47.92	715,276	+0.03(+0.06%)
Oct 07, 2019	47.92	47.92	47.86	47.89	1,048,911	-0.04(-0.09%)
Oct 04, 2019	47.92	47.96	47.89	47.93	900,109	-0.01(-0.02%)
Oct 03, 2019	47.86	47.96	47.85	47.94	1,195,558	+0.12(+0.26%)
Oct 02, 2019	47.79	47.84	47.77	47.82	822,908	+0.04(+0.09%)
Oct 01, 2019	47.67	47.81	47.65	47.77	1,109,381	+0.08(+0.18%)
Sep 30, 2019	47.65	47.70	47.64	47.69	2,715,549	+0.03(+0.06%)
Sep 27, 2019	47.64	47.68	47.62	47.66	1,177,419	+0.00(+0.00%)
Sep 26, 2019	47.66	47.67	47.63	47.66	792,778	+0.05(+0.10%)
Sep 25, 2019	47.67	47.67	47.58	47.61	803,734	-0.07(-0.14%)
Sep 24, 2019	47.64	47.72	47.64	47.68	2,196,063	+0.05(+0.10%)
Sep 23, 2019	47.64	47.68	47.62	47.63	624,426	+0.02(+0.05%)
Sep 20, 2019	47.56	47.62	47.54	47.61	914,970	+0.10(+0.21%)
Sep 19, 2019	47.55	47.55	47.51	47.51	2,237,715	+0.01(+0.02%)
Sep 18, 2019	47.55	47.58	47.44	47.50	964,313	+0.00(+0.00%)
Sep 17, 2019	47.46	47.53	47.44	47.50	6,609,529	+0.04(+0.09%)
Sep 16, 2019	47.44	47.46	47.41	47.46	812,786	+0.08(+0.17%)
Sep 13, 2019	47.45	47.46	47.38	47.38	842,267	-0.10(-0.21%)
Sep 12, 2019	47.57	47.57	47.47	47.48	1,282,785	-0.02(-0.04%)
Sep 11, 2019	47.51	47.54	47.49	47.49	1,394,647	-0.03(-0.06%)
Sep 10, 2019	47.61	47.61	47.48	47.52	1,545,076	-0.10(-0.21%)
Sep 09, 2019	47.65	47.65	47.61	47.62	938,481	-0.06(-0.13%)
Sep 06, 2019	47.66	47.71	47.66	47.68	759,999	-0.01(-0.02%)
Sep 05, 2019	47.72	47.72	47.64	47.69	1,000,598	-0.08(-0.17%)
Sep 04, 2019	47.74	47.79	47.72	47.77	1,673,195	+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.