Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.71	45.75	45.64	45.65	1,511,196	-0.42(-0.91%)
Nov 27, 2019	45.98	46.07	45.94	46.07	1,941,645	+0.11(+0.23%)
Nov 26, 2019	45.87	45.98	45.81	45.96	2,744,210	-0.02(-0.04%)
Nov 25, 2019	45.82	45.99	45.81	45.98	2,275,399	+0.38(+0.83%)
Nov 22, 2019	45.70	45.72	45.52	45.60	2,913,724	+0.07(+0.15%)
Nov 21, 2019	45.57	45.58	45.39	45.53	1,990,711	-0.05(-0.12%)
Nov 20, 2019	45.67	45.75	45.45	45.59	2,136,281	-0.29(-0.63%)
Nov 19, 2019	46.04	46.05	45.78	45.87	2,362,949	+0.02(+0.04%)
Nov 18, 2019	45.80	45.92	45.73	45.86	2,425,743	-0.01(-0.02%)
Nov 15, 2019	45.69	45.87	45.66	45.87	1,759,273	+0.33(+0.73%)
Nov 14, 2019	45.46	45.55	45.37	45.53	2,472,373	-0.07(-0.15%)
Nov 13, 2019	45.46	45.64	45.43	45.60	2,769,996	-0.18(-0.38%)
Nov 12, 2019	45.82	45.91	45.71	45.78	2,655,308	-0.06(-0.13%)
Nov 11, 2019	45.66	45.87	45.64	45.84	1,684,093	-0.15(-0.32%)
Nov 08, 2019	45.89	45.99	45.80	45.99	1,905,079	-0.13(-0.28%)
Nov 07, 2019	46.17	46.22	46.09	46.12	2,888,889	+0.20(+0.44%)
Nov 06, 2019	45.94	46.00	45.81	45.92	2,904,628	-0.04(-0.10%)
Nov 05, 2019	45.96	46.00	45.83	45.96	3,482,865	+0.06(+0.13%)
Nov 04, 2019	45.96	46.01	45.84	45.90	3,367,221	+0.29(+0.63%)
Nov 01, 2019	45.46	45.62	45.45	45.61	5,556,747	+0.44(+0.97%)
Oct 31, 2019	45.17	45.17	44.96	45.17	3,818,596	-0.13(-0.29%)
Oct 30, 2019	45.10	45.33	44.90	45.31	1,832,264	+0.14(+0.31%)
Oct 29, 2019	45.02	45.18	45.02	45.17	1,337,054	-0.06(-0.14%)
Oct 28, 2019	45.12	45.25	45.11	45.23	2,588,737	+0.19(+0.43%)
Oct 25, 2019	44.81	45.03	44.78	45.03	2,758,548	+0.12(+0.27%)
Oct 24, 2019	45.01	45.01	44.82	44.91	1,718,569	+0.07(+0.16%)
Oct 23, 2019	44.68	44.84	44.64	44.84	1,226,902	+0.18(+0.39%)
Oct 22, 2019	44.78	44.89	44.66	44.67	1,924,269	-0.05(-0.12%)
Oct 21, 2019	44.70	44.74	44.65	44.72	1,353,174	+0.28(+0.63%)
Oct 18, 2019	44.44	44.53	44.30	44.44	1,407,784	-0.07(-0.16%)
Oct 17, 2019	44.62	44.65	44.42	44.51	2,203,053	+0.13(+0.30%)
Oct 16, 2019	44.28	44.47	44.26	44.38	2,396,190	+0.04(+0.08%)
Oct 15, 2019	44.05	44.46	44.01	44.34	2,317,042	+0.47(+1.08%)
Oct 14, 2019	43.89	43.98	43.85	43.87	2,328,668	-0.19(-0.44%)
Oct 11, 2019	43.94	44.26	43.94	44.06	3,015,308	+0.73(+1.68%)
Oct 10, 2019	43.02	43.39	43.01	43.34	2,763,281	+0.32(+0.75%)
Oct 09, 2019	43.00	43.09	42.90	43.01	2,237,299	+0.35(+0.82%)
Oct 08, 2019	42.88	42.95	42.66	42.66	3,199,388	-0.39(-0.89%)
Oct 07, 2019	43.10	43.29	43.05	43.05	6,770,972	-0.16(-0.36%)
Oct 04, 2019	42.91	43.24	42.89	43.21	2,333,127	+0.32(+0.76%)
Oct 03, 2019	42.59	42.91	42.44	42.88	5,694,204	+0.32(+0.76%)
Oct 02, 2019	42.85	42.85	42.44	42.56	2,727,957	-0.74(-1.72%)
Oct 01, 2019	43.58	43.63	43.23	43.30	4,659,222	-0.37(-0.84%)
Sep 30, 2019	43.61	43.75	43.58	43.67	2,344,477	+0.14(+0.32%)
Sep 27, 2019	43.80	43.85	43.42	43.53	4,207,469	-0.29(-0.66%)
Sep 26, 2019	43.84	43.87	43.70	43.82	3,857,380	+0.14(+0.32%)
Sep 25, 2019	43.53	43.74	43.38	43.68	2,837,110	-0.08(-0.18%)
Sep 24, 2019	44.04	44.06	43.71	43.76	3,649,127	-0.19(-0.44%)
Sep 23, 2019	43.82	44.00	43.78	43.95	1,472,139	-0.04(-0.10%)
Sep 20, 2019	44.22	44.26	43.96	44.00	1,906,223	-0.10(-0.22%)
Sep 19, 2019	44.20	44.27	44.07	44.09	1,654,985	+0.09(+0.20%)
Sep 18, 2019	44.02	44.09	43.75	44.00	1,313,029	-0.10(-0.22%)
Sep 17, 2019	43.85	44.13	43.82	44.10	1,918,311	+0.12(+0.28%)
Sep 16, 2019	44.09	44.11	43.97	43.98	1,790,204	-0.36(-0.80%)
Sep 13, 2019	44.29	44.45	44.26	44.33	3,920,213	+0.26(+0.59%)
Sep 12, 2019	43.93	44.18	43.86	44.07	2,889,943	+0.23(+0.52%)
Sep 11, 2019	43.69	43.85	43.67	43.85	2,450,658	+0.29(+0.66%)
Sep 10, 2019	43.43	43.62	43.34	43.56	2,136,479	+0.04(+0.10%)
Sep 09, 2019	43.51	43.55	43.40	43.52	1,564,737	+0.13(+0.30%)
Sep 06, 2019	43.40	43.48	43.34	43.39	1,961,314	+0.11(+0.26%)
Sep 05, 2019	43.26	43.40	43.24	43.27	2,160,990	+0.33(+0.77%)
Sep 04, 2019	42.78	42.95	42.76	42.94	1,304,482	+0.62(+1.46%)

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.