Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	46.59	46.63	46.52	46.52	1,482,750	-0.43(-0.91%)
Nov 27, 2019	46.86	46.95	46.82	46.95	1,905,096	+0.11(+0.23%)
Nov 26, 2019	46.75	46.86	46.69	46.84	2,692,553	-0.02(-0.04%)
Nov 25, 2019	46.70	46.87	46.69	46.86	2,232,568	+0.38(+0.83%)
Nov 22, 2019	46.58	46.59	46.39	46.48	2,858,877	+0.07(+0.15%)
Nov 21, 2019	46.44	46.45	46.26	46.41	1,953,239	-0.05(-0.12%)
Nov 20, 2019	46.55	46.63	46.33	46.46	2,096,068	-0.29(-0.63%)
Nov 19, 2019	46.92	46.93	46.66	46.75	2,318,470	+0.02(+0.04%)
Nov 18, 2019	46.68	46.80	46.61	46.74	2,380,081	-0.01(-0.02%)
Nov 15, 2019	46.57	46.75	46.53	46.75	1,726,156	+0.34(+0.73%)
Nov 14, 2019	46.34	46.42	46.24	46.41	2,425,834	-0.07(-0.15%)
Nov 13, 2019	46.34	46.52	46.30	46.48	2,717,855	-0.18(-0.38%)
Nov 12, 2019	46.70	46.79	46.59	46.66	2,605,325	-0.06(-0.13%)
Nov 11, 2019	46.54	46.75	46.51	46.72	1,652,392	-0.15(-0.32%)
Nov 08, 2019	46.77	46.87	46.67	46.87	1,869,218	-0.13(-0.28%)
Nov 07, 2019	47.06	47.11	46.97	47.00	2,834,509	+0.21(+0.44%)
Nov 06, 2019	46.82	46.88	46.69	46.80	2,849,952	-0.04(-0.10%)
Nov 05, 2019	46.84	46.88	46.71	46.84	3,417,305	+0.06(+0.13%)
Nov 04, 2019	46.84	46.89	46.72	46.78	3,303,838	+0.29(+0.63%)
Nov 01, 2019	46.34	46.50	46.33	46.49	5,452,149	+0.45(+0.97%)
Oct 31, 2019	46.04	46.04	45.82	46.04	3,746,715	-0.13(-0.29%)
Oct 30, 2019	45.97	46.20	45.76	46.17	1,797,774	+0.14(+0.31%)
Oct 29, 2019	45.88	46.05	45.88	46.03	1,311,886	-0.06(-0.14%)
Oct 28, 2019	45.99	46.12	45.98	46.09	2,540,008	+0.20(+0.43%)
Oct 25, 2019	45.67	45.90	45.64	45.90	2,706,622	+0.12(+0.27%)
Oct 24, 2019	45.87	45.87	45.68	45.77	1,686,219	+0.07(+0.16%)
Oct 23, 2019	45.54	45.70	45.50	45.70	1,203,807	+0.18(+0.39%)
Oct 22, 2019	45.64	45.76	45.51	45.52	1,888,047	-0.05(-0.12%)
Oct 21, 2019	45.56	45.60	45.51	45.58	1,327,702	+0.29(+0.63%)
Oct 18, 2019	45.29	45.38	45.15	45.29	1,381,284	-0.07(-0.16%)
Oct 17, 2019	45.48	45.51	45.27	45.36	2,161,583	+0.13(+0.30%)
Oct 16, 2019	45.13	45.32	45.10	45.23	2,351,085	+0.04(+0.08%)
Oct 15, 2019	44.89	45.31	44.85	45.19	2,273,427	+0.48(+1.08%)
Oct 14, 2019	44.73	44.82	44.69	44.71	2,284,833	-0.20(-0.44%)
Oct 11, 2019	44.78	45.11	44.78	44.91	2,958,549	+0.74(+1.68%)
Oct 10, 2019	43.85	44.22	43.84	44.17	2,711,266	+0.33(+0.75%)
Oct 09, 2019	43.82	43.92	43.73	43.84	2,195,184	+0.36(+0.82%)
Oct 08, 2019	43.70	43.78	43.48	43.48	3,139,163	-0.39(-0.89%)
Oct 07, 2019	43.93	44.12	43.87	43.87	6,643,518	-0.16(-0.36%)
Oct 04, 2019	43.73	44.07	43.71	44.03	2,289,209	+0.33(+0.76%)
Oct 03, 2019	43.41	43.73	43.25	43.70	5,587,018	+0.33(+0.76%)
Oct 02, 2019	43.67	43.67	43.26	43.37	2,676,607	-0.76(-1.72%)
Oct 01, 2019	44.42	44.46	44.06	44.13	4,571,518	-0.37(-0.84%)
Sep 30, 2019	44.44	44.59	44.42	44.51	2,300,345	+0.14(+0.32%)
Sep 27, 2019	44.64	44.69	44.25	44.36	4,128,268	-0.29(-0.66%)
Sep 26, 2019	44.69	44.71	44.54	44.66	3,784,770	+0.14(+0.32%)
Sep 25, 2019	44.36	44.58	44.22	44.52	2,783,705	-0.08(-0.18%)
Sep 24, 2019	44.88	44.91	44.55	44.60	3,580,437	-0.20(-0.44%)
Sep 23, 2019	44.66	44.84	44.62	44.79	1,444,428	-0.04(-0.10%)
Sep 20, 2019	45.07	45.11	44.80	44.84	1,870,341	-0.10(-0.22%)
Sep 19, 2019	45.04	45.12	44.92	44.94	1,623,832	+0.09(+0.20%)
Sep 18, 2019	44.87	44.94	44.59	44.85	1,288,313	-0.10(-0.22%)
Sep 17, 2019	44.69	44.98	44.66	44.95	1,882,201	+0.12(+0.28%)
Sep 16, 2019	44.94	44.96	44.81	44.82	1,756,505	-0.36(-0.80%)
Sep 13, 2019	45.14	45.30	45.11	45.18	3,846,420	+0.27(+0.59%)
Sep 12, 2019	44.77	45.03	44.70	44.92	2,835,543	+0.23(+0.52%)
Sep 11, 2019	44.53	44.69	44.51	44.69	2,404,528	+0.29(+0.66%)
Sep 10, 2019	44.26	44.45	44.17	44.40	2,096,262	+0.04(+0.10%)
Sep 09, 2019	44.34	44.38	44.24	44.35	1,535,283	+0.13(+0.30%)
Sep 06, 2019	44.23	44.31	44.18	44.22	1,924,395	+0.12(+0.26%)
Sep 05, 2019	44.09	44.23	44.07	44.10	2,120,312	+0.34(+0.77%)
Sep 04, 2019	43.60	43.78	43.59	43.77	1,279,927	+0.63(+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.