Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.10	48.12	47.69	47.81	2,714,948	-0.41(-0.85%)
Nov 27, 2019	47.96	48.27	47.53	48.22	5,028,868	+0.38(+0.80%)
Nov 26, 2019	48.47	48.56	47.28	47.83	9,544,474	-0.83(-1.71%)
Nov 25, 2019	48.68	48.97	48.58	48.67	5,805,170	+0.06(+0.12%)
Nov 22, 2019	48.89	49.15	48.46	48.61	4,371,541	-0.02(-0.03%)
Nov 21, 2019	49.22	49.26	48.50	48.63	4,939,743	-0.58(-1.17%)
Nov 20, 2019	49.10	49.36	48.68	49.21	7,396,337	-0.09(-0.18%)
Nov 19, 2019	49.86	49.86	49.01	49.29	5,234,620	-0.39(-0.79%)
Nov 18, 2019	49.79	50.04	49.50	49.69	5,704,213	-0.16(-0.32%)
Nov 15, 2019	49.64	50.44	49.58	49.85	6,633,230	+0.53(+1.07%)
Nov 14, 2019	49.61	49.89	49.07	49.32	5,254,693	-0.25(-0.50%)
Nov 13, 2019	49.87	50.02	49.19	49.57	6,387,389	-0.37(-0.75%)
Nov 12, 2019	49.61	50.05	48.98	49.94	8,669,710	+0.37(+0.75%)
Nov 11, 2019	49.88	50.36	48.74	49.57	30,665,472	+2.40(+5.08%)
Nov 08, 2019	46.76	47.36	46.25	47.17	6,844,722	+0.45(+0.97%)
Nov 07, 2019	47.63	48.40	46.63	46.72	12,383,373	-0.65(-1.38%)
Nov 06, 2019	49.12	49.13	46.61	47.37	17,148,332	-1.37(-2.81%)
Nov 05, 2019	47.77	51.36	47.08	48.74	35,985,152	+1.24(+2.62%)
Nov 04, 2019	46.10	47.78	46.09	47.50	13,509,773	+1.81(+3.96%)
Nov 01, 2019	43.86	45.95	43.80	45.69	10,347,083	+2.07(+4.75%)
Oct 31, 2019	44.50	44.50	42.99	43.62	8,753,202	-0.86(-1.93%)
Oct 30, 2019	44.71	45.05	43.96	44.48	4,627,122	-0.33(-0.73%)
Oct 29, 2019	44.23	45.24	43.67	44.81	7,496,193	+0.37(+0.84%)
Oct 28, 2019	44.62	44.95	43.74	44.43	10,130,962	+0.30(+0.69%)
Oct 25, 2019	43.16	44.25	43.01	44.13	6,036,321	+0.77(+1.78%)
Oct 24, 2019	43.47	44.00	42.86	43.36	4,523,958	-0.09(-0.20%)
Oct 23, 2019	42.89	43.55	42.64	43.44	5,874,636	-0.61(-1.37%)
Oct 22, 2019	43.70	44.20	43.41	44.05	4,817,590	+0.58(+1.34%)
Oct 21, 2019	43.91	44.19	43.22	43.47	6,532,430	-0.57(-1.28%)
Oct 18, 2019	44.61	44.73	44.01	44.03	5,880,343	-0.51(-1.14%)
Oct 17, 2019	43.78	44.67	43.62	44.54	6,067,984	+1.02(+2.34%)
Oct 16, 2019	43.38	43.95	43.21	43.52	3,738,928	+0.12(+0.28%)
Oct 15, 2019	42.81	43.67	42.78	43.40	4,267,652	+0.67(+1.57%)
Oct 14, 2019	42.79	42.97	42.34	42.74	3,191,810	-0.25(-0.59%)
Oct 11, 2019	42.56	43.48	42.56	42.99	6,032,428	+0.84(+2.00%)
Oct 10, 2019	41.60	42.42	41.60	42.15	4,223,414	+0.68(+1.63%)
Oct 09, 2019	41.89	41.99	41.43	41.47	5,968,553	-0.01(-0.02%)
Oct 08, 2019	41.68	42.00	41.29	41.48	5,907,877	-0.53(-1.27%)
Oct 07, 2019	42.07	42.30	41.86	42.01	5,644,644	-0.17(-0.40%)
Oct 04, 2019	41.99	42.25	41.45	42.18	5,005,506	+0.29(+0.70%)
Oct 03, 2019	42.07	42.24	41.06	41.88	4,742,287	-0.18(-0.44%)
Oct 02, 2019	43.42	43.49	41.99	42.07	6,303,008	-1.49(-3.42%)
Oct 01, 2019	44.00	44.49	43.22	43.56	6,082,113	-0.49(-1.10%)
Sep 30, 2019	43.44	44.20	43.44	44.04	4,157,668	+0.72(+1.65%)
Sep 27, 2019	43.19	43.76	42.78	43.32	4,273,713	+0.26(+0.61%)
Sep 26, 2019	43.56	43.65	42.65	43.06	4,853,703	-0.22(-0.52%)
Sep 25, 2019	42.75	43.44	42.46	43.28	4,280,697	+0.58(+1.36%)
Sep 24, 2019	43.53	43.60	42.39	42.70	6,821,402	-0.55(-1.27%)
Sep 23, 2019	43.75	43.87	42.82	43.25	5,261,689	-0.54(-1.24%)
Sep 20, 2019	43.31	44.54	43.21	43.79	14,116,816	+0.34(+0.79%)
Sep 19, 2019	43.51	43.83	43.35	43.45	5,535,558	+0.13(+0.29%)
Sep 18, 2019	43.51	43.58	42.93	43.32	4,953,963	-0.34(-0.78%)
Sep 17, 2019	44.07	44.07	43.17	43.67	6,100,034	-0.40(-0.90%)
Sep 16, 2019	44.07	44.35	43.84	44.07	4,597,524	-0.52(-1.16%)
Sep 13, 2019	44.55	44.94	44.03	44.58	4,862,965	+0.34(+0.77%)
Sep 12, 2019	46.18	46.18	44.00	44.24	8,504,270	-1.99(-4.31%)
Sep 11, 2019	45.66	46.26	45.25	46.23	8,778,224	+0.94(+2.07%)
Sep 10, 2019	44.25	45.39	44.16	45.29	8,703,068	+1.03(+2.32%)
Sep 09, 2019	41.92	44.35	41.92	44.26	11,824,946	+2.41(+5.76%)
Sep 06, 2019	41.94	42.04	41.53	41.85	3,221,925	+0.18(+0.44%)
Sep 05, 2019	41.25	42.02	41.25	41.67	4,781,266	+0.64(+1.55%)
Sep 04, 2019	40.39	41.10	40.39	41.03	5,896,737	+0.88(+2.18%)

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.