Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.91	45.92	44.99	45.04	84,000	-1.21(-2.62%)
Nov 27, 2019	47.60	47.70	45.93	46.25	107,859	-1.23(-2.59%)
Nov 26, 2019	46.99	48.02	46.78	47.48	174,217	+0.12(+0.25%)
Nov 25, 2019	45.65	47.51	45.65	47.36	319,113	+1.90(+4.18%)
Nov 22, 2019	44.91	45.69	44.83	45.46	92,906	+0.84(+1.88%)
Nov 21, 2019	44.94	44.94	43.89	44.62	183,670	-0.02(-0.04%)
Nov 20, 2019	44.97	45.57	44.30	44.64	216,611	-0.64(-1.41%)
Nov 19, 2019	45.17	45.75	44.92	45.28	108,528	-0.04(-0.08%)
Nov 18, 2019	44.98	45.44	44.79	45.31	136,639	-0.09(-0.20%)
Nov 15, 2019	45.56	45.90	45.09	45.40	190,430	+0.35(+0.77%)
Nov 14, 2019	44.77	45.99	44.53	45.06	119,435	+0.13(+0.28%)
Nov 13, 2019	45.23	45.26	44.57	44.93	101,299	-0.71(-1.55%)
Nov 12, 2019	46.09	46.60	45.44	45.64	178,621	-0.44(-0.95%)
Nov 11, 2019	45.89	46.58	45.75	46.08	98,074	-0.45(-0.98%)
Nov 08, 2019	47.58	47.81	46.45	46.53	164,152	-1.20(-2.52%)
Nov 07, 2019	48.00	48.20	47.38	47.73	223,261	+0.20(+0.42%)
Nov 06, 2019	47.30	47.60	46.63	47.53	257,488	+0.10(+0.21%)
Nov 05, 2019	47.12	47.87	46.86	47.43	293,861	+0.46(+0.99%)
Nov 04, 2019	46.48	47.16	46.00	46.97	300,962	+0.78(+1.69%)
Nov 01, 2019	45.27	46.34	44.61	46.19	246,723	+1.25(+2.77%)
Oct 31, 2019	45.09	45.16	44.17	44.94	290,052	-0.34(-0.74%)
Oct 30, 2019	44.37	45.31	44.29	45.28	294,289	+0.95(+2.13%)
Oct 29, 2019	43.76	44.72	43.76	44.33	207,033	+0.16(+0.37%)
Oct 28, 2019	42.31	44.28	42.31	44.17	368,554	+1.83(+4.32%)
Oct 25, 2019	41.06	42.50	41.06	42.34	311,813	+1.79(+4.42%)
Oct 24, 2019	40.39	42.49	39.66	40.55	369,340	-1.54(-3.65%)
Oct 23, 2019	40.33	42.13	39.78	42.08	278,939	+1.84(+4.57%)
Oct 22, 2019	40.81	40.81	39.21	40.25	205,566	-0.67(-1.64%)
Oct 21, 2019	41.15	42.11	40.81	40.92	162,724	+0.20(+0.49%)
Oct 18, 2019	40.85	41.34	40.21	40.72	129,299	-0.47(-1.15%)
Oct 17, 2019	41.11	41.49	40.42	41.19	159,778	+0.46(+1.14%)
Oct 16, 2019	39.85	41.16	39.85	40.73	127,328	+0.63(+1.57%)
Oct 15, 2019	38.37	40.30	38.31	40.10	147,609	+1.73(+4.50%)
Oct 14, 2019	38.12	38.94	37.70	38.37	90,349	-0.09(-0.24%)
Oct 11, 2019	39.14	40.13	38.42	38.46	120,723	+0.23(+0.59%)
Oct 10, 2019	38.26	38.58	37.63	38.24	217,602	+0.09(+0.24%)
Oct 09, 2019	38.50	38.75	37.91	38.15	137,101	+0.12(+0.31%)
Oct 08, 2019	36.75	38.47	35.88	38.03	221,519	+0.84(+2.25%)
Oct 07, 2019	38.71	38.84	36.94	37.19	219,911	-1.48(-3.83%)
Oct 04, 2019	38.22	38.90	37.68	38.67	140,843	+0.48(+1.26%)
Oct 03, 2019	37.92	38.52	36.85	38.19	201,841	+0.20(+0.53%)
Oct 02, 2019	37.71	38.58	36.78	37.99	217,697	-0.22(-0.57%)
Oct 01, 2019	39.30	40.08	37.99	38.21	206,205	-0.79(-2.03%)
Sep 30, 2019	35.77	39.77	35.77	39.00	329,790	+3.57(+10.09%)
Sep 27, 2019	37.22	37.22	35.37	35.43	203,734	-1.46(-3.97%)
Sep 26, 2019	37.34	37.88	36.31	36.89	188,145	-0.51(-1.36%)
Sep 25, 2019	37.44	37.98	36.94	37.40	167,150	-0.05(-0.15%)
Sep 24, 2019	38.59	39.20	37.39	37.45	271,005	-0.91(-2.37%)
Sep 23, 2019	38.35	39.05	37.99	38.36	298,923	-0.28(-0.73%)
Sep 20, 2019	37.92	38.90	37.11	38.65	437,264	+0.78(+2.07%)
Sep 19, 2019	37.65	38.25	36.65	37.86	324,251	+0.48(+1.29%)
Sep 18, 2019	38.93	38.93	37.20	37.38	164,785	-1.60(-4.11%)
Sep 17, 2019	38.76	39.04	37.77	38.98	238,256	-0.05(-0.14%)
Sep 16, 2019	38.04	39.38	37.80	39.04	238,929	+0.75(+1.95%)
Sep 13, 2019	37.64	38.81	37.00	38.29	194,388	+1.14(+3.06%)
Sep 12, 2019	37.80	37.80	36.16	37.15	350,611	-0.50(-1.33%)
Sep 11, 2019	35.12	37.74	34.45	37.65	331,245	+2.56(+7.31%)
Sep 10, 2019	32.58	35.23	32.55	35.09	218,293	+2.61(+8.04%)
Sep 09, 2019	31.71	33.03	31.70	32.48	171,059	+1.01(+3.21%)
Sep 06, 2019	32.29	32.45	31.44	31.47	132,817	-0.50(-1.56%)
Sep 05, 2019	30.60	32.61	30.58	31.97	276,595	+1.74(+5.75%)
Sep 04, 2019	30.78	31.06	30.00	30.23	291,979	-1.50(-4.73%)

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.