Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.36	47.40	47.29	47.30	1,458,533	-0.44(-0.91%)
Nov 27, 2019	47.64	47.73	47.59	47.73	1,873,981	+0.11(+0.23%)
Nov 26, 2019	47.52	47.64	47.46	47.62	2,648,578	-0.02(-0.04%)
Nov 25, 2019	47.48	47.65	47.47	47.64	2,196,105	+0.39(+0.83%)
Nov 22, 2019	47.35	47.37	47.16	47.25	2,812,185	+0.07(+0.15%)
Nov 21, 2019	47.21	47.22	47.03	47.18	1,921,338	-0.05(-0.12%)
Nov 20, 2019	47.32	47.40	47.10	47.23	2,061,835	-0.30(-0.63%)
Nov 19, 2019	47.70	47.71	47.43	47.53	2,280,604	+0.02(+0.04%)
Nov 18, 2019	47.46	47.57	47.38	47.51	2,341,210	-0.01(-0.02%)
Nov 15, 2019	47.34	47.52	47.31	47.52	1,697,965	+0.34(+0.73%)
Nov 14, 2019	47.10	47.20	47.01	47.18	2,386,215	-0.07(-0.15%)
Nov 13, 2019	47.10	47.29	47.07	47.25	2,673,466	-0.18(-0.38%)
Nov 12, 2019	47.48	47.56	47.36	47.43	2,562,774	-0.06(-0.13%)
Nov 11, 2019	47.31	47.52	47.29	47.49	1,625,405	-0.15(-0.32%)
Nov 08, 2019	47.55	47.65	47.45	47.65	1,838,690	-0.14(-0.28%)
Nov 07, 2019	47.84	47.89	47.75	47.78	2,788,216	+0.21(+0.44%)
Nov 06, 2019	47.59	47.66	47.47	47.58	2,803,407	-0.05(-0.10%)
Nov 05, 2019	47.62	47.66	47.48	47.62	3,361,493	+0.06(+0.13%)
Nov 04, 2019	47.62	47.67	47.50	47.56	3,249,879	+0.30(+0.63%)
Nov 01, 2019	47.10	47.27	47.10	47.26	5,363,103	+0.45(+0.97%)
Oct 31, 2019	46.81	46.81	46.58	46.81	3,685,523	-0.14(-0.29%)
Oct 30, 2019	46.73	46.97	46.52	46.94	1,768,412	+0.14(+0.31%)
Oct 29, 2019	46.64	46.81	46.64	46.80	1,290,460	-0.06(-0.14%)
Oct 28, 2019	46.75	46.89	46.74	46.86	2,498,524	+0.20(+0.43%)
Oct 25, 2019	46.42	46.66	46.40	46.66	2,662,417	+0.13(+0.27%)
Oct 24, 2019	46.63	46.63	46.44	46.53	1,658,680	+0.07(+0.16%)
Oct 23, 2019	46.30	46.46	46.25	46.46	1,184,146	+0.18(+0.39%)
Oct 22, 2019	46.40	46.52	46.27	46.28	1,857,211	-0.05(-0.12%)
Oct 21, 2019	46.32	46.35	46.26	46.33	1,306,018	+0.29(+0.63%)
Oct 18, 2019	46.04	46.13	45.90	46.04	1,358,725	-0.07(-0.16%)
Oct 17, 2019	46.23	46.26	46.02	46.12	2,126,280	+0.14(+0.30%)
Oct 16, 2019	45.88	46.08	45.85	45.98	2,312,686	+0.04(+0.08%)
Oct 15, 2019	45.64	46.06	45.60	45.94	2,236,297	+0.49(+1.08%)
Oct 14, 2019	45.47	45.57	45.44	45.45	2,247,517	-0.20(-0.44%)
Oct 11, 2019	45.53	45.86	45.53	45.65	2,910,230	+0.75(+1.68%)
Oct 10, 2019	44.58	44.96	44.57	44.90	2,666,985	+0.34(+0.75%)
Oct 09, 2019	44.55	44.65	44.45	44.57	2,159,332	+0.36(+0.82%)
Oct 08, 2019	44.43	44.50	44.20	44.20	3,087,894	-0.40(-0.89%)
Oct 07, 2019	44.66	44.85	44.60	44.60	6,535,015	-0.16(-0.36%)
Oct 04, 2019	44.46	44.80	44.43	44.77	2,251,822	+0.34(+0.76%)
Oct 03, 2019	44.13	44.46	43.97	44.43	5,495,770	+0.34(+0.76%)
Oct 02, 2019	44.39	44.39	43.98	44.09	2,632,892	-0.77(-1.72%)
Oct 01, 2019	45.16	45.20	44.79	44.87	4,496,856	-0.38(-0.84%)
Sep 30, 2019	45.18	45.33	45.16	45.25	2,262,775	+0.14(+0.32%)
Sep 27, 2019	45.38	45.43	44.98	45.10	4,060,845	-0.30(-0.66%)
Sep 26, 2019	45.43	45.45	45.28	45.40	3,722,957	+0.15(+0.32%)
Sep 25, 2019	45.10	45.32	44.95	45.26	2,738,241	-0.08(-0.18%)
Sep 24, 2019	45.63	45.65	45.29	45.34	3,521,960	-0.20(-0.44%)
Sep 23, 2019	45.40	45.58	45.36	45.54	1,420,837	-0.04(-0.10%)
Sep 20, 2019	45.82	45.86	45.55	45.58	1,839,794	-0.10(-0.22%)
Sep 19, 2019	45.79	45.87	45.67	45.68	1,597,312	+0.09(+0.20%)
Sep 18, 2019	45.61	45.68	45.33	45.59	1,267,272	-0.10(-0.22%)
Sep 17, 2019	45.43	45.73	45.40	45.69	1,851,461	+0.13(+0.28%)
Sep 16, 2019	45.68	45.71	45.56	45.57	1,727,818	-0.37(-0.80%)
Sep 13, 2019	45.89	46.05	45.86	45.93	3,783,600	+0.27(+0.59%)
Sep 12, 2019	45.51	45.77	45.44	45.66	2,789,233	+0.23(+0.52%)
Sep 11, 2019	45.27	45.44	45.25	45.43	2,365,256	+0.30(+0.66%)
Sep 10, 2019	45.00	45.19	44.91	45.13	2,062,026	+0.05(+0.10%)
Sep 09, 2019	45.08	45.12	44.97	45.09	1,510,208	+0.14(+0.30%)
Sep 06, 2019	44.96	45.05	44.91	44.95	1,892,965	+0.12(+0.26%)
Sep 05, 2019	44.83	44.96	44.80	44.84	2,085,683	+0.34(+0.77%)
Sep 04, 2019	44.32	44.50	44.31	44.49	1,259,023	+0.64(+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.