Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.12	45.49	44.82	45.30	619,445	+0.20(+0.45%)
Nov 27, 2019	45.03	45.40	44.93	45.10	1,009,768	+0.11(+0.24%)
Nov 26, 2019	44.25	45.13	44.17	44.99	1,679,785	+0.75(+1.69%)
Nov 25, 2019	43.68	44.42	43.33	44.24	2,208,568	+0.56(+1.29%)
Nov 22, 2019	45.17	45.28	43.59	43.68	2,604,659	-1.40(-3.10%)
Nov 21, 2019	44.45	46.30	43.95	45.08	4,686,920	+4.43(+10.91%)
Nov 20, 2019	40.71	41.06	40.35	40.64	1,763,647	-0.13(-0.31%)
Nov 19, 2019	40.06	40.92	40.04	40.77	1,204,344	+0.69(+1.72%)
Nov 18, 2019	40.01	40.18	39.73	40.08	706,262	-0.07(-0.17%)
Nov 15, 2019	40.74	40.74	39.95	40.15	578,011	-0.38(-0.93%)
Nov 14, 2019	40.38	40.60	40.20	40.53	677,829	+0.01(+0.02%)
Nov 13, 2019	40.51	40.87	40.14	40.52	889,376	-0.08(-0.19%)
Nov 12, 2019	40.76	40.76	40.27	40.59	900,177	-0.23(-0.57%)
Nov 11, 2019	40.41	41.17	40.41	40.83	649,655	+0.16(+0.38%)
Nov 08, 2019	40.45	40.90	40.26	40.67	1,163,237	+0.36(+0.89%)
Nov 07, 2019	40.81	41.25	40.25	40.31	1,362,355	-0.19(-0.48%)
Nov 06, 2019	40.36	40.77	39.62	40.51	1,580,538	+0.13(+0.31%)
Nov 05, 2019	40.42	40.83	40.16	40.38	1,894,517	+0.15(+0.36%)
Nov 04, 2019	41.44	41.57	40.11	40.24	1,153,871	-0.96(-2.33%)
Nov 01, 2019	40.32	41.20	40.24	41.20	1,065,837	+0.92(+2.29%)
Oct 31, 2019	41.00	41.00	39.95	40.27	1,522,854	-0.83(-2.03%)
Oct 30, 2019	41.28	41.39	40.54	41.11	758,330	-0.30(-0.73%)
Oct 29, 2019	41.91	41.91	41.20	41.41	1,062,813	-0.02(-0.05%)
Oct 28, 2019	41.32	41.53	40.98	41.43	904,668	+0.26(+0.64%)
Oct 25, 2019	40.36	41.25	40.36	41.17	1,094,696	+0.76(+1.87%)
Oct 24, 2019	40.24	40.94	40.06	40.41	1,508,574	+0.26(+0.65%)
Oct 23, 2019	38.95	40.24	38.82	40.15	1,759,657	+1.14(+2.94%)
Oct 22, 2019	38.47	39.30	38.21	39.00	1,252,087	+0.61(+1.59%)
Oct 21, 2019	38.48	38.77	38.38	38.39	570,518	+0.26(+0.69%)
Oct 18, 2019	37.53	38.24	37.51	38.13	421,552	+0.49(+1.32%)
Oct 17, 2019	37.34	37.96	37.20	37.63	642,787	+0.29(+0.78%)
Oct 16, 2019	37.31	37.66	37.07	37.34	789,055	+0.10(+0.26%)
Oct 15, 2019	37.32	37.54	37.04	37.25	966,671	-0.11(-0.29%)
Oct 14, 2019	37.77	37.77	37.22	37.35	522,835	-0.51(-1.36%)
Oct 11, 2019	37.54	38.28	37.54	37.87	910,512	+0.77(+2.07%)
Oct 10, 2019	36.85	37.31	36.85	37.10	782,471	+0.22(+0.60%)
Oct 09, 2019	36.71	37.05	36.59	36.88	1,165,249	+0.48(+1.31%)
Oct 08, 2019	36.70	37.10	36.39	36.40	1,252,078	-0.81(-2.19%)
Oct 07, 2019	36.78	37.39	36.69	37.22	580,174	+0.23(+0.63%)
Oct 04, 2019	36.65	37.15	36.50	36.98	962,253	+0.46(+1.25%)
Oct 03, 2019	36.03	36.75	35.93	36.53	1,497,619	+0.27(+0.75%)
Oct 02, 2019	36.78	36.78	35.88	36.26	1,411,952	-0.76(-2.04%)
Oct 01, 2019	38.33	38.61	36.89	37.01	1,086,951	-1.09(-2.85%)
Sep 30, 2019	38.22	38.31	37.89	38.10	602,750	-0.05(-0.13%)
Sep 27, 2019	38.28	38.58	37.70	38.15	1,007,912	-0.01(-0.03%)
Sep 26, 2019	38.47	38.56	37.96	38.16	821,694	-0.43(-1.11%)
Sep 25, 2019	38.95	39.49	38.56	38.59	1,442,184	+0.57(+1.51%)
Sep 24, 2019	38.45	38.65	37.92	38.01	1,209,963	-0.27(-0.71%)
Sep 23, 2019	37.45	38.40	37.45	38.28	859,597	+0.50(+1.34%)
Sep 20, 2019	37.50	38.06	37.41	37.78	1,276,820	+0.29(+0.78%)
Sep 19, 2019	37.87	38.22	37.40	37.49	1,285,453	-0.56(-1.48%)
Sep 18, 2019	38.31	38.72	37.87	38.05	612,084	-0.28(-0.73%)
Sep 17, 2019	38.33	38.71	37.94	38.33	1,243,102	-0.15(-0.38%)
Sep 16, 2019	39.06	39.26	38.28	38.48	862,301	-0.90(-2.29%)
Sep 13, 2019	38.16	39.44	37.87	39.38	1,087,275	+1.55(+4.10%)
Sep 12, 2019	38.09	38.61	37.79	37.83	750,055	-0.39(-1.02%)
Sep 11, 2019	38.56	38.66	37.53	38.22	1,136,561	-0.27(-0.71%)
Sep 10, 2019	36.89	38.49	36.81	38.49	1,217,079	+1.42(+3.82%)
Sep 09, 2019	37.88	37.88	36.86	37.07	1,081,892	-0.54(-1.44%)
Sep 06, 2019	37.64	37.89	37.48	37.62	727,770	-0.04(-0.10%)
Sep 05, 2019	37.62	38.12	37.27	37.65	647,819	+0.45(+1.20%)
Sep 04, 2019	37.34	37.61	37.18	37.21	808,866	+0.11(+0.29%)

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.