Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.08	47.19	46.84	46.92	284,600	-0.69(-1.44%)
Nov 27, 2019	47.55	47.73	47.45	47.61	703,540	+0.60(+1.28%)
Nov 26, 2019	47.06	47.09	46.71	47.00	822,814	-0.25(-0.53%)
Nov 25, 2019	46.91	47.29	46.75	47.25	1,231,299	+0.91(+1.97%)
Nov 22, 2019	46.24	46.40	45.97	46.34	458,514	+0.30(+0.66%)
Nov 21, 2019	45.99	46.05	45.52	46.03	513,618	-0.06(-0.14%)
Nov 20, 2019	46.20	46.40	45.99	46.10	385,431	-0.55(-1.19%)
Nov 19, 2019	46.85	46.90	46.41	46.65	449,075	-0.19(-0.41%)
Nov 18, 2019	47.31	47.50	46.81	46.84	581,550	+0.55(+1.20%)
Nov 15, 2019	46.00	46.40	45.99	46.29	687,273	+0.26(+0.57%)
Nov 14, 2019	46.37	46.52	45.95	46.03	742,422	+0.34(+0.74%)
Nov 13, 2019	45.56	45.87	45.46	45.69	856,969	+0.22(+0.48%)
Nov 12, 2019	45.71	45.79	45.39	45.47	1,404,777	-0.04(-0.09%)
Nov 11, 2019	45.71	45.79	45.50	45.51	347,170	-0.15(-0.33%)
Nov 08, 2019	45.77	45.86	45.49	45.67	462,381	+0.06(+0.12%)
Nov 07, 2019	45.91	45.91	45.41	45.61	808,067	-0.45(-0.97%)
Nov 06, 2019	46.34	46.36	46.03	46.06	789,683	+0.14(+0.31%)
Nov 05, 2019	46.03	46.21	45.79	45.91	388,723	-0.25(-0.54%)
Nov 04, 2019	46.75	46.76	46.10	46.16	607,365	-0.43(-0.93%)
Nov 01, 2019	46.85	46.92	46.50	46.60	431,697	-0.20(-0.43%)
Oct 31, 2019	46.80	46.89	46.62	46.80	502,151	+0.50(+1.07%)
Oct 30, 2019	46.13	46.54	46.08	46.30	435,681	+0.26(+0.57%)
Oct 29, 2019	45.31	46.16	45.30	46.03	539,517	-0.18(-0.40%)
Oct 28, 2019	46.30	46.53	46.19	46.22	452,200	-0.19(-0.41%)
Oct 25, 2019	46.36	46.48	45.99	46.41	766,103	-0.93(-1.96%)
Oct 24, 2019	47.57	47.62	47.02	47.34	1,343,906	-0.34(-0.71%)
Oct 23, 2019	47.33	47.70	47.33	47.68	1,009,724	+0.81(+1.73%)
Oct 22, 2019	47.04	47.26	46.80	46.87	853,125	+0.35(+0.76%)
Oct 21, 2019	46.96	47.02	46.36	46.52	735,824	-0.15(-0.33%)
Oct 18, 2019	46.31	46.73	46.23	46.67	861,274	+0.36(+0.78%)
Oct 17, 2019	46.34	46.38	46.08	46.31	1,845,282	+0.56(+1.23%)
Oct 16, 2019	45.89	46.01	45.50	45.75	1,939,174	+0.22(+0.49%)
Oct 15, 2019	45.03	45.67	44.98	45.52	1,334,876	+1.15(+2.60%)
Oct 14, 2019	44.54	44.81	44.29	44.37	736,100	-0.35(-0.79%)
Oct 11, 2019	44.90	45.28	44.67	44.72	1,450,508	+1.56(+3.60%)
Oct 10, 2019	42.80	43.23	42.71	43.16	660,015	+0.19(+0.45%)
Oct 09, 2019	43.03	43.21	42.92	42.97	1,537,864	-0.22(-0.52%)
Oct 08, 2019	43.26	43.41	43.03	43.20	1,151,342	-0.20(-0.46%)
Oct 07, 2019	43.39	43.49	43.17	43.40	1,075,100	+0.30(+0.69%)
Oct 04, 2019	42.68	43.14	42.68	43.10	410,867	+0.65(+1.53%)
Oct 03, 2019	42.44	42.76	42.38	42.45	361,540	+0.03(+0.08%)
Oct 02, 2019	42.64	42.82	42.40	42.42	728,212	-0.91(-2.11%)
Oct 01, 2019	43.01	43.44	42.88	43.33	359,909	-0.06(-0.15%)
Sep 30, 2019	43.61	43.71	43.33	43.40	809,566	+0.09(+0.20%)
Sep 27, 2019	43.72	43.73	43.16	43.31	1,183,956	-0.48(-1.10%)
Sep 26, 2019	43.65	44.01	43.61	43.79	636,317	+1.16(+2.73%)
Sep 25, 2019	42.88	42.93	42.49	42.63	507,174	-0.62(-1.43%)
Sep 24, 2019	43.03	43.37	42.97	43.24	693,330	+0.41(+0.95%)
Sep 23, 2019	42.80	42.97	42.71	42.84	487,559	+0.22(+0.51%)
Sep 20, 2019	42.73	42.80	42.52	42.62	600,958	-0.06(-0.13%)
Sep 19, 2019	42.46	42.68	42.43	42.68	520,007	+0.50(+1.18%)
Sep 18, 2019	42.42	42.49	42.03	42.18	658,130	+0.17(+0.40%)
Sep 17, 2019	41.68	42.15	41.67	42.01	810,645	+0.54(+1.30%)
Sep 16, 2019	41.91	41.91	41.42	41.47	614,936	+0.23(+0.56%)
Sep 13, 2019	41.63	41.63	41.19	41.24	452,652	+0.12(+0.29%)
Sep 12, 2019	40.94	41.19	40.91	41.12	497,390	+0.18(+0.45%)
Sep 11, 2019	40.49	40.96	40.47	40.94	569,999	+0.41(+1.01%)
Sep 10, 2019	40.33	40.66	40.29	40.53	613,035	+0.03(+0.08%)
Sep 09, 2019	41.03	41.04	40.52	40.49	698,608	-0.95(-2.30%)
Sep 06, 2019	41.43	41.65	41.35	41.45	605,823	-0.30(-0.73%)
Sep 05, 2019	42.05	42.05	41.54	41.75	755,642	-0.70(-1.64%)
Sep 04, 2019	42.28	42.50	42.25	42.45	464,797	+0.02(+0.04%)

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.