Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.35	45.40	45.29	45.29	1,522,976	-0.42(-0.91%)
Nov 27, 2019	45.62	45.71	45.58	45.71	1,956,780	+0.10(+0.23%)
Nov 26, 2019	45.51	45.62	45.45	45.61	2,765,601	-0.02(-0.04%)
Nov 25, 2019	45.47	45.63	45.46	45.62	2,293,136	+0.37(+0.83%)
Nov 22, 2019	45.35	45.36	45.17	45.25	2,936,436	+0.07(+0.15%)
Nov 21, 2019	45.22	45.22	45.04	45.18	2,006,229	-0.05(-0.12%)
Nov 20, 2019	45.32	45.40	45.10	45.23	2,152,933	-0.29(-0.63%)
Nov 19, 2019	45.68	45.69	45.42	45.52	2,381,368	+0.02(+0.04%)
Nov 18, 2019	45.45	45.56	45.38	45.50	2,444,652	-0.01(-0.02%)
Nov 15, 2019	45.34	45.51	45.30	45.51	1,772,986	+0.33(+0.73%)
Nov 14, 2019	45.11	45.20	45.02	45.18	2,491,646	-0.07(-0.15%)
Nov 13, 2019	45.11	45.29	45.08	45.25	2,791,588	-0.17(-0.38%)
Nov 12, 2019	45.47	45.55	45.35	45.42	2,676,006	-0.06(-0.13%)
Nov 11, 2019	45.31	45.51	45.29	45.48	1,697,221	-0.15(-0.32%)
Nov 08, 2019	45.54	45.63	45.44	45.63	1,919,929	-0.13(-0.28%)
Nov 07, 2019	45.81	45.87	45.73	45.76	2,911,408	+0.20(+0.44%)
Nov 06, 2019	45.58	45.64	45.46	45.56	2,927,270	-0.04(-0.10%)
Nov 05, 2019	45.61	45.65	45.48	45.61	3,510,014	+0.06(+0.13%)
Nov 04, 2019	45.61	45.65	45.49	45.55	3,393,469	+0.29(+0.63%)
Nov 01, 2019	45.11	45.27	45.10	45.26	5,600,062	+0.43(+0.97%)
Oct 31, 2019	44.83	44.83	44.61	44.83	3,848,361	-0.13(-0.29%)
Oct 30, 2019	44.76	44.98	44.55	44.96	1,846,546	+0.14(+0.31%)
Oct 29, 2019	44.67	44.83	44.67	44.82	1,347,476	-0.06(-0.14%)
Oct 28, 2019	44.77	44.90	44.76	44.88	2,608,916	+0.19(+0.43%)
Oct 25, 2019	44.46	44.69	44.44	44.69	2,780,051	+0.12(+0.27%)
Oct 24, 2019	44.66	44.66	44.48	44.56	1,731,965	+0.07(+0.16%)
Oct 23, 2019	44.34	44.49	44.30	44.49	1,236,465	+0.17(+0.39%)
Oct 22, 2019	44.43	44.55	44.31	44.32	1,939,269	-0.05(-0.12%)
Oct 21, 2019	44.36	44.39	44.31	44.37	1,363,722	+0.28(+0.63%)
Oct 18, 2019	44.10	44.18	43.96	44.10	1,418,757	-0.07(-0.16%)
Oct 17, 2019	44.28	44.30	44.07	44.17	2,220,225	+0.13(+0.30%)
Oct 16, 2019	43.94	44.13	43.91	44.03	2,414,868	+0.03(+0.08%)
Oct 15, 2019	43.70	44.11	43.67	44.00	2,335,103	+0.47(+1.08%)
Oct 14, 2019	43.55	43.64	43.51	43.53	2,346,819	-0.19(-0.44%)
Oct 11, 2019	43.60	43.92	43.60	43.72	3,038,813	+0.72(+1.68%)
Oct 10, 2019	42.69	43.05	42.68	43.00	2,784,821	+0.32(+0.75%)
Oct 09, 2019	42.66	42.76	42.57	42.68	2,254,738	+0.35(+0.82%)
Oct 08, 2019	42.55	42.62	42.33	42.33	3,224,327	-0.38(-0.89%)
Oct 07, 2019	42.77	42.95	42.71	42.71	6,823,752	-0.16(-0.36%)
Oct 04, 2019	42.58	42.90	42.55	42.87	2,351,314	+0.32(+0.76%)
Oct 03, 2019	42.26	42.58	42.11	42.55	5,738,590	+0.32(+0.76%)
Oct 02, 2019	42.52	42.52	42.12	42.23	2,749,221	-0.74(-1.72%)
Oct 01, 2019	43.24	43.29	42.90	42.97	4,695,541	-0.36(-0.84%)
Sep 30, 2019	43.27	43.41	43.24	43.33	2,362,752	+0.14(+0.32%)
Sep 27, 2019	43.46	43.51	43.08	43.19	4,240,266	-0.29(-0.66%)
Sep 26, 2019	43.51	43.53	43.36	43.48	3,887,449	+0.14(+0.32%)
Sep 25, 2019	43.19	43.40	43.05	43.34	2,859,225	-0.08(-0.18%)
Sep 24, 2019	43.70	43.72	43.37	43.42	3,677,572	-0.19(-0.44%)
Sep 23, 2019	43.48	43.66	43.44	43.61	1,483,605	-0.04(-0.10%)
Sep 20, 2019	43.88	43.92	43.62	43.66	1,921,070	-0.09(-0.22%)
Sep 19, 2019	43.85	43.93	43.73	43.75	1,667,876	+0.09(+0.20%)
Sep 18, 2019	43.68	43.75	43.41	43.66	1,323,256	-0.09(-0.22%)
Sep 17, 2019	43.51	43.79	43.48	43.76	1,933,252	+0.12(+0.28%)
Sep 16, 2019	43.75	43.77	43.63	43.64	1,804,148	-0.35(-0.80%)
Sep 13, 2019	43.95	44.10	43.92	43.99	3,950,748	+0.26(+0.59%)
Sep 12, 2019	43.59	43.84	43.52	43.73	2,912,453	+0.22(+0.52%)
Sep 11, 2019	43.35	43.51	43.33	43.51	2,469,746	+0.28(+0.66%)
Sep 10, 2019	43.09	43.28	43.01	43.22	2,153,120	+0.04(+0.10%)
Sep 09, 2019	43.17	43.21	43.07	43.18	1,576,925	+0.13(+0.30%)
Sep 06, 2019	43.06	43.14	43.01	43.05	1,976,591	+0.11(+0.26%)
Sep 05, 2019	42.93	43.06	42.90	42.94	2,177,822	+0.33(+0.77%)
Sep 04, 2019	42.45	42.62	42.43	42.61	1,314,643	+0.61(+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.