Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	42.69	42.73	42.44	42.55	326,776	-0.17(-0.39%)
Nov 27, 2019	42.55	42.77	42.47	42.72	1,442,702	+0.35(+0.83%)
Nov 26, 2019	42.26	42.40	42.23	42.36	1,050,381	+0.14(+0.33%)
Nov 25, 2019	41.93	42.22	41.91	42.22	2,281,980	+0.53(+1.28%)
Nov 22, 2019	41.84	41.84	41.53	41.69	789,760	-0.01(-0.03%)
Nov 21, 2019	41.89	41.89	41.39	41.70	750,358	-0.16(-0.38%)
Nov 20, 2019	41.92	42.22	41.65	41.86	873,977	-0.06(-0.14%)
Nov 19, 2019	41.77	42.00	41.45	41.92	1,992,914	+0.45(+1.08%)
Nov 18, 2019	41.99	42.13	41.45	41.47	1,016,732	-0.50(-1.19%)
Nov 15, 2019	41.38	41.97	41.38	41.97	1,453,697	+0.82(+1.98%)
Nov 14, 2019	41.13	41.20	40.92	41.16	1,212,291	+0.06(+0.15%)
Nov 13, 2019	40.77	41.10	40.69	41.10	2,620,185	+0.21(+0.52%)
Nov 12, 2019	40.60	41.01	40.60	40.88	1,390,986	+0.35(+0.86%)
Nov 11, 2019	40.44	40.64	40.37	40.53	1,501,156	-0.01(-0.03%)
Nov 08, 2019	40.48	40.65	40.36	40.55	627,899	+0.07(+0.17%)
Nov 07, 2019	40.60	40.68	40.34	40.48	645,294	+0.15(+0.37%)
Nov 06, 2019	40.15	40.43	40.13	40.33	686,053	+0.23(+0.58%)
Nov 05, 2019	40.62	40.73	40.03	40.09	2,175,470	-0.52(-1.29%)
Nov 04, 2019	41.05	41.18	40.57	40.62	835,827	-0.17(-0.41%)
Nov 01, 2019	41.03	41.21	40.77	40.78	622,402	-0.00(-0.01%)
Oct 31, 2019	40.68	40.95	40.43	40.78	1,211,222	+0.10(+0.24%)
Oct 30, 2019	40.50	40.71	40.31	40.69	595,001	+0.13(+0.31%)
Oct 29, 2019	40.19	40.73	40.03	40.56	2,644,116	+0.34(+0.85%)
Oct 28, 2019	39.91	40.34	39.87	40.22	1,954,147	+0.44(+1.10%)
Oct 25, 2019	39.70	39.92	39.52	39.78	849,618	+0.14(+0.34%)
Oct 24, 2019	39.92	39.94	39.52	39.64	712,824	-0.20(-0.51%)
Oct 23, 2019	39.59	40.05	39.59	39.85	819,036	+0.49(+1.26%)
Oct 22, 2019	40.19	40.28	39.31	39.36	2,447,629	-0.70(-1.75%)
Oct 21, 2019	40.48	40.48	40.04	40.06	474,363	-0.19(-0.48%)
Oct 18, 2019	40.05	40.36	40.05	40.25	675,541	+0.16(+0.39%)
Oct 17, 2019	40.03	40.21	39.94	40.09	702,599	+0.23(+0.58%)
Oct 16, 2019	39.87	40.09	39.58	39.86	705,519	-0.14(-0.36%)
Oct 15, 2019	39.86	40.12	39.78	40.00	903,814	+0.44(+1.10%)
Oct 14, 2019	39.61	39.76	39.47	39.57	784,782	-0.00(-0.01%)
Oct 11, 2019	39.58	40.08	39.57	39.57	6,424,974	+0.27(+0.68%)
Oct 10, 2019	39.01	39.41	38.87	39.30	511,695	+0.16(+0.40%)
Oct 09, 2019	38.98	39.26	38.85	39.15	929,223	+0.58(+1.50%)
Oct 08, 2019	39.48	39.48	38.54	38.57	1,260,856	-1.30(-3.27%)
Oct 07, 2019	40.10	40.27	39.85	39.87	620,325	-0.38(-0.95%)
Oct 04, 2019	39.77	40.26	39.77	40.25	731,124	+0.64(+1.62%)
Oct 03, 2019	38.96	39.63	38.57	39.61	933,951	+0.62(+1.59%)
Oct 02, 2019	39.63	39.73	38.74	38.99	1,922,490	-0.86(-2.16%)
Oct 01, 2019	40.59	40.81	39.83	39.85	631,295	-0.63(-1.55%)
Sep 30, 2019	40.04	40.72	40.04	40.48	521,260	+0.54(+1.35%)
Sep 27, 2019	40.61	40.61	39.77	39.94	671,876	-0.44(-1.08%)
Sep 26, 2019	40.66	40.75	40.07	40.38	716,294	-0.12(-0.30%)
Sep 25, 2019	40.59	40.59	40.19	40.50	603,253	-0.08(-0.20%)
Sep 24, 2019	41.08	41.24	40.40	40.58	1,409,066	-0.31(-0.77%)
Sep 23, 2019	41.01	41.07	40.85	40.89	700,899	-0.16(-0.38%)
Sep 20, 2019	41.05	41.22	40.85	41.05	567,247	+0.13(+0.32%)
Sep 19, 2019	40.90	41.21	40.90	40.92	787,288	+0.01(+0.02%)
Sep 18, 2019	40.79	40.95	40.49	40.91	975,647	+0.13(+0.33%)
Sep 17, 2019	40.49	40.93	40.49	40.77	533,879	+0.26(+0.65%)
Sep 16, 2019	40.51	40.67	40.30	40.51	500,779	-0.19(-0.46%)
Sep 13, 2019	41.00	41.06	40.58	40.70	490,840	-0.30(-0.74%)
Sep 12, 2019	40.86	41.22	40.86	41.00	925,518	+0.36(+0.89%)
Sep 11, 2019	40.05	40.71	40.01	40.64	4,055,411	+0.63(+1.58%)
Sep 10, 2019	40.04	40.04	39.13	40.01	2,169,966	-0.19(-0.48%)
Sep 09, 2019	41.23	41.24	40.11	40.20	3,414,115	-0.98(-2.38%)
Sep 06, 2019	41.10	41.33	41.04	41.18	1,688,295	+0.21(+0.50%)
Sep 05, 2019	40.79	41.07	40.60	40.97	3,345,697	+0.59(+1.47%)
Sep 04, 2019	40.58	40.63	40.21	40.38	1,306,876	+0.08(+0.20%)

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.