Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	43.37	44.12	43.16	43.82	273,543	+0.25(+0.58%)
Nov 27, 2019	43.96	44.15	42.80	43.57	450,114	-0.17(-0.38%)
Nov 26, 2019	44.37	44.79	43.29	43.73	1,632,845	-0.54(-1.21%)
Nov 25, 2019	43.84	44.60	43.74	44.27	1,303,917	+0.67(+1.53%)
Nov 22, 2019	43.51	44.01	43.24	43.61	442,138	+0.14(+0.31%)
Nov 21, 2019	43.55	44.45	43.10	43.47	728,721	-0.22(-0.49%)
Nov 20, 2019	43.03	43.95	43.01	43.69	1,153,260	+1.37(+3.24%)
Nov 19, 2019	42.79	43.02	42.21	42.32	534,505	-0.25(-0.60%)
Nov 18, 2019	42.09	43.03	42.05	42.57	525,565	+0.37(+0.88%)
Nov 15, 2019	42.10	42.53	41.34	42.20	710,755	+0.38(+0.91%)
Nov 14, 2019	42.39	42.54	41.37	41.82	525,129	-0.56(-1.32%)
Nov 13, 2019	41.95	43.04	41.90	42.38	488,722	+0.25(+0.60%)
Nov 12, 2019	42.07	42.79	41.52	42.12	631,726	+0.21(+0.49%)
Nov 11, 2019	41.77	42.01	40.74	41.92	334,971	+0.17(+0.40%)
Nov 08, 2019	40.68	42.06	40.47	41.75	777,424	+1.19(+2.94%)
Nov 07, 2019	40.10	41.26	39.63	40.56	929,010	+0.87(+2.19%)
Nov 06, 2019	39.01	40.18	39.01	39.69	633,420	+0.43(+1.10%)
Nov 05, 2019	39.95	40.10	38.87	39.26	1,235,563	-0.59(-1.47%)
Nov 04, 2019	40.77	41.02	39.63	39.84	896,658	-0.89(-2.18%)
Nov 01, 2019	41.03	41.40	40.57	40.73	1,419,977	-0.10(-0.24%)
Oct 31, 2019	40.82	41.44	40.72	40.83	675,259	-0.19(-0.45%)
Oct 30, 2019	40.85	41.19	40.00	41.02	666,687	+0.14(+0.33%)
Oct 29, 2019	41.07	41.62	40.29	40.88	1,047,132	-0.04(-0.10%)
Oct 28, 2019	40.17	41.22	39.95	40.92	1,216,680	+0.97(+2.42%)
Oct 25, 2019	40.40	40.95	39.63	39.95	705,745	-0.27(-0.68%)
Oct 24, 2019	39.67	40.52	39.12	40.22	878,282	+0.68(+1.73%)
Oct 23, 2019	40.35	41.37	39.11	39.54	2,268,157	-1.47(-3.58%)
Oct 22, 2019	41.89	42.84	40.84	41.01	1,301,482	-0.71(-1.71%)
Oct 21, 2019	40.50	41.81	40.44	41.72	2,676,104	+1.13(+2.80%)
Oct 18, 2019	42.05	42.31	39.34	40.59	10,403,248	-1.71(-4.05%)
Oct 17, 2019	42.12	43.22	41.07	42.30	1,539,641	+0.96(+2.32%)
Oct 16, 2019	39.77	41.64	39.58	41.34	1,501,077	+2.31(+5.91%)
Oct 15, 2019	39.06	39.99	38.39	39.03	368,460	+0.00(+0.00%)
Oct 14, 2019	39.34	39.41	38.12	39.03	287,447	-0.35(-0.89%)
Oct 11, 2019	40.45	41.07	37.48	39.38	1,104,017	-0.76(-1.90%)
Oct 10, 2019	38.87	40.91	38.45	40.15	775,399	+1.19(+3.06%)
Oct 09, 2019	37.96	39.01	37.71	38.95	445,133	+0.98(+2.58%)
Oct 08, 2019	39.08	39.31	37.67	37.97	449,734	-1.34(-3.41%)
Oct 07, 2019	38.67	39.52	38.20	39.31	404,393	+0.54(+1.39%)
Oct 04, 2019	38.37	39.21	38.26	38.78	501,036	+0.49(+1.28%)
Oct 03, 2019	37.41	38.43	36.41	38.29	645,440	+0.56(+1.48%)
Oct 02, 2019	36.84	38.27	36.07	37.73	1,517,241	+0.74(+2.01%)
Oct 01, 2019	36.58	37.95	36.46	36.99	1,701,092	+0.82(+2.27%)
Sep 30, 2019	35.62	36.27	34.78	36.17	1,914,756	+0.45(+1.26%)
Sep 27, 2019	36.56	36.75	35.34	35.72	1,733,585	-0.87(-2.37%)
Sep 26, 2019	38.65	38.91	35.29	36.58	1,609,379	-2.29(-5.90%)
Sep 25, 2019	38.57	38.95	38.07	38.87	507,121	+0.22(+0.56%)
Sep 24, 2019	39.41	39.45	38.45	38.66	565,306	-0.61(-1.54%)
Sep 23, 2019	39.11	39.40	38.73	39.27	569,472	-0.10(-0.25%)
Sep 20, 2019	38.77	39.77	38.44	39.36	1,153,814	+0.58(+1.49%)
Sep 19, 2019	39.25	39.25	38.27	38.79	388,855	-0.49(-1.25%)
Sep 18, 2019	38.34	39.85	38.13	39.28	1,159,509	+1.05(+2.74%)
Sep 17, 2019	38.51	39.58	38.20	38.23	569,668	-0.41(-1.06%)
Sep 16, 2019	38.07	38.80	37.51	38.64	968,666	+0.37(+0.97%)
Sep 13, 2019	39.65	40.09	38.20	38.27	831,310	-0.63(-1.61%)
Sep 12, 2019	39.82	40.46	38.70	38.89	628,378	-0.92(-2.31%)
Sep 11, 2019	39.71	40.78	39.19	39.81	649,971	-0.04(-0.10%)
Sep 10, 2019	40.46	40.52	39.39	39.85	647,984	-0.71(-1.76%)
Sep 09, 2019	41.13	41.61	39.68	40.57	818,520	-0.50(-1.21%)
Sep 06, 2019	41.77	42.41	40.92	41.07	412,690	-0.55(-1.32%)
Sep 05, 2019	41.62	42.09	40.92	41.61	450,982	+0.42(+1.02%)
Sep 04, 2019	39.89	41.36	39.17	41.19	757,640	+1.51(+3.79%)

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.