Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.33	45.71	45.03	45.51	616,577	+0.20(+0.45%)
Nov 27, 2019	45.24	45.61	45.14	45.31	1,005,093	+0.11(+0.24%)
Nov 26, 2019	44.46	45.34	44.38	45.20	1,672,008	+0.75(+1.69%)
Nov 25, 2019	43.88	44.62	43.53	44.45	2,198,343	+0.57(+1.29%)
Nov 22, 2019	45.38	45.49	43.79	43.88	2,592,600	-1.40(-3.10%)
Nov 21, 2019	44.65	46.51	44.16	45.29	4,665,221	+4.45(+10.91%)
Nov 20, 2019	40.90	41.25	40.54	40.83	1,755,482	-0.13(-0.31%)
Nov 19, 2019	40.25	41.11	40.23	40.96	1,198,769	+0.69(+1.72%)
Nov 18, 2019	40.20	40.36	39.92	40.27	702,992	-0.07(-0.17%)
Nov 15, 2019	40.93	40.93	40.14	40.33	575,335	-0.38(-0.93%)
Nov 14, 2019	40.57	40.79	40.38	40.71	674,691	+0.01(+0.02%)
Nov 13, 2019	40.70	41.06	40.32	40.70	885,258	-0.08(-0.19%)
Nov 12, 2019	40.95	40.95	40.46	40.78	896,010	-0.23(-0.57%)
Nov 11, 2019	40.60	41.36	40.60	41.02	646,648	+0.16(+0.38%)
Nov 08, 2019	40.64	41.09	40.45	40.86	1,157,852	+0.36(+0.89%)
Nov 07, 2019	41.00	41.44	40.44	40.50	1,356,047	-0.19(-0.48%)
Nov 06, 2019	40.55	40.96	39.81	40.70	1,573,221	+0.13(+0.31%)
Nov 05, 2019	40.61	41.02	40.34	40.57	1,885,746	+0.15(+0.36%)
Nov 04, 2019	41.63	41.77	40.30	40.42	1,148,528	-0.97(-2.33%)
Nov 01, 2019	40.51	41.39	40.42	41.39	1,060,903	+0.93(+2.29%)
Oct 31, 2019	41.19	41.19	40.14	40.46	1,515,803	-0.84(-2.03%)
Oct 30, 2019	41.48	41.58	40.73	41.30	754,820	-0.30(-0.73%)
Oct 29, 2019	42.11	42.11	41.39	41.60	1,057,893	-0.02(-0.05%)
Oct 28, 2019	41.51	41.72	41.17	41.62	900,480	+0.26(+0.64%)
Oct 25, 2019	40.55	41.45	40.55	41.36	1,089,628	+0.76(+1.87%)
Oct 24, 2019	40.42	41.13	40.25	40.60	1,501,589	+0.26(+0.65%)
Oct 23, 2019	39.14	40.43	39.00	40.33	1,751,510	+1.15(+2.94%)
Oct 22, 2019	38.65	39.49	38.39	39.18	1,246,290	+0.61(+1.59%)
Oct 21, 2019	38.66	38.95	38.56	38.57	567,877	+0.26(+0.69%)
Oct 18, 2019	37.70	38.42	37.68	38.31	419,600	+0.50(+1.31%)
Oct 17, 2019	37.52	38.14	37.37	37.81	639,811	+0.29(+0.78%)
Oct 16, 2019	37.49	37.84	37.24	37.52	785,402	+0.10(+0.26%)
Oct 15, 2019	37.50	37.71	37.22	37.42	962,196	-0.11(-0.29%)
Oct 14, 2019	37.95	37.95	37.39	37.53	520,414	-0.52(-1.36%)
Oct 11, 2019	37.71	38.45	37.71	38.04	906,297	+0.77(+2.07%)
Oct 10, 2019	37.02	37.48	37.02	37.27	778,849	+0.22(+0.61%)
Oct 09, 2019	36.88	37.23	36.76	37.05	1,159,855	+0.48(+1.31%)
Oct 08, 2019	36.87	37.27	36.56	36.57	1,246,281	-0.82(-2.19%)
Oct 07, 2019	36.95	37.57	36.86	37.39	577,488	+0.23(+0.63%)
Oct 04, 2019	36.82	37.33	36.67	37.16	957,798	+0.46(+1.25%)
Oct 03, 2019	36.20	36.92	36.09	36.70	1,490,686	+0.27(+0.75%)
Oct 02, 2019	36.95	36.95	36.05	36.43	1,405,416	-0.76(-2.04%)
Oct 01, 2019	38.51	38.79	37.06	37.19	1,081,919	-1.09(-2.85%)
Sep 30, 2019	38.39	38.49	38.06	38.28	599,959	-0.05(-0.13%)
Sep 27, 2019	38.46	38.76	37.88	38.33	1,003,246	-0.01(-0.03%)
Sep 26, 2019	38.65	38.74	38.13	38.34	817,890	-0.43(-1.11%)
Sep 25, 2019	39.14	39.67	38.74	38.77	1,435,507	+0.58(+1.51%)
Sep 24, 2019	38.63	38.83	38.09	38.19	1,204,361	-0.27(-0.71%)
Sep 23, 2019	37.62	38.58	37.62	38.46	855,617	+0.51(+1.34%)
Sep 20, 2019	37.67	38.24	37.59	37.96	1,270,908	+0.29(+0.78%)
Sep 19, 2019	38.04	38.39	37.58	37.66	1,279,501	-0.57(-1.48%)
Sep 18, 2019	38.49	38.90	38.04	38.23	609,250	-0.28(-0.73%)
Sep 17, 2019	38.51	38.89	38.11	38.51	1,237,346	-0.15(-0.38%)
Sep 16, 2019	39.24	39.45	38.45	38.66	858,309	-0.91(-2.29%)
Sep 13, 2019	38.34	39.62	38.04	39.56	1,082,242	+1.56(+4.10%)
Sep 12, 2019	38.27	38.79	37.97	38.00	746,582	-0.39(-1.02%)
Sep 11, 2019	38.74	38.84	37.71	38.39	1,131,299	-0.27(-0.71%)
Sep 10, 2019	37.06	38.67	36.98	38.67	1,211,444	+1.42(+3.82%)
Sep 09, 2019	38.05	38.05	37.03	37.24	1,076,883	-0.55(-1.44%)
Sep 06, 2019	37.82	38.06	37.65	37.79	724,401	-0.04(-0.10%)
Sep 05, 2019	37.79	38.30	37.44	37.83	644,820	+0.45(+1.20%)
Sep 04, 2019	37.52	37.78	37.35	37.38	805,121	+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.