Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2019		43.12	43.12	43.12	0	-0.25(-0.58%)
Dec 03, 2019	43.33	43.37	42.64	43.37	4,407	-0.48(-1.09%)
Dec 02, 2019	43.58	43.87	43.39	43.85	3,428	-0.03(-0.07%)
Nov 29, 2019	44.32	44.36	43.82	43.88	2,200	+0.09(+0.21%)
Nov 27, 2019	43.70	44.07	43.70	43.79	8,000	+0.12(+0.27%)
Nov 26, 2019	43.58	43.89	43.40	43.67	13,692	+0.13(+0.30%)
Nov 25, 2019	43.36	43.80	43.23	43.54	9,383	-0.15(-0.34%)
Nov 22, 2019	43.65	43.94	43.58	43.69	5,600	+0.08(+0.18%)
Nov 21, 2019	43.55	44.17	43.01	43.61	6,602	-0.59(-1.33%)
Nov 20, 2019	44.27	44.38	43.69	44.20	9,461	-0.47(-1.05%)
Nov 19, 2019	45.06	45.72	44.35	44.67	8,615	-0.54(-1.19%)
Nov 18, 2019	44.26	45.21	44.13	45.21	13,332	+1.11(+2.53%)
Nov 15, 2019	42.51	44.48	42.51	44.10	30,200	+2.10(+4.99%)
Nov 14, 2019	42.39	42.85	42.00	42.00	5,496	+0.45(+1.08%)
Nov 13, 2019	42.15	42.15	41.22	41.55	7,623	-0.48(-1.14%)
Nov 12, 2019	42.65	42.79	41.97	42.03	8,961	-1.28(-2.96%)
Nov 11, 2019	42.16	43.55	42.16	43.31	15,093	+1.08(+2.56%)
Nov 08, 2019	42.50	42.58	42.04	42.23	10,400	-0.15(-0.35%)
Nov 07, 2019	41.73	42.38	41.49	42.38	11,013	+1.50(+3.67%)
Nov 06, 2019	42.15	42.15	40.88	40.88	7,198	-1.12(-2.67%)
Nov 05, 2019	41.25	42.94	41.25	42.00	24,035	+0.86(+2.09%)
Nov 04, 2019	40.96	41.14	40.79	41.14	2,251	+0.18(+0.44%)
Nov 01, 2019	40.52	41.07	40.27	40.96	7,300	+1.01(+2.53%)
Oct 31, 2019	39.65	39.96	39.41	39.95	2,830	+0.65(+1.65%)
Oct 30, 2019	39.24	39.30	38.82	39.30	2,266	-0.59(-1.48%)
Oct 29, 2019	39.52	39.89	39.46	39.89	2,884	+0.41(+1.04%)
Oct 28, 2019	39.85	39.85	39.45	39.48	2,868	-0.27(-0.68%)
Oct 25, 2019	39.67	40.15	39.54	39.75	4,200	+0.36(+0.91%)
Oct 24, 2019	38.75	40.30	38.42	39.39	26,399	-0.71(-1.77%)
Oct 23, 2019	39.84	40.33	39.81	40.10	5,817	-0.07(-0.17%)
Oct 22, 2019	40.91	40.91	40.00	40.17	8,585	-0.89(-2.17%)
Oct 21, 2019	41.29	41.29	40.96	41.06	7,451	+0.06(+0.15%)
Oct 18, 2019	41.69	41.69	41.00	41.00	5,300	-0.79(-1.89%)
Oct 17, 2019	42.11	42.11	40.86	41.79	2,909	-0.22(-0.52%)
Oct 16, 2019	41.85	42.02	41.85	42.01	1,867	+0.25(+0.60%)
Oct 15, 2019	42.08	42.16	41.52	41.76	5,758	+0.55(+1.33%)
Oct 14, 2019	41.29	41.51	41.12	41.21	1,286	-0.80(-1.90%)
Oct 11, 2019	41.32	42.25	41.32	42.01	1,500	+1.30(+3.19%)
Oct 10, 2019	41.25	41.25	40.71	40.71	5,648	-0.42(-1.02%)
Oct 09, 2019	41.40	41.40	40.91	41.13	3,541	+0.06(+0.15%)
Oct 08, 2019	42.10	42.21	41.07	41.07	3,441	-1.28(-3.02%)
Oct 07, 2019	42.75	42.75	42.35	42.35	2,176	-0.75(-1.74%)
Oct 04, 2019	42.15	43.50	42.15	43.10	14,300	+0.77(+1.82%)
Oct 03, 2019	41.57	42.35	41.57	42.33	8,960	+0.69(+1.66%)
Oct 02, 2019	42.33	42.98	41.64	41.64	13,704	-1.70(-3.92%)
Oct 01, 2019	43.52	43.90	43.12	43.34	8,733	-0.01(-0.02%)
Sep 30, 2019	43.18	43.35	43.03	43.35	6,058	+0.07(+0.16%)
Sep 27, 2019	42.75	43.43	42.63	43.28	20,100	+0.97(+2.29%)
Sep 26, 2019	43.79	43.79	42.31	42.31	8,520	-1.37(-3.14%)
Sep 25, 2019	43.20	44.10	43.20	43.68	17,082	+0.78(+1.82%)
Sep 24, 2019	44.54	44.55	42.85	42.90	47,812	-1.33(-3.01%)
Sep 23, 2019	43.81	44.77	43.81	44.23	29,285	+0.29(+0.66%)
Sep 20, 2019	45.43	45.61	43.94	43.94	26,300	-0.94(-2.09%)
Sep 19, 2019	46.51	46.51	44.88	44.88	29,309	-1.41(-3.05%)
Sep 18, 2019	46.10	46.40	46.06	46.29	21,738	-0.23(-0.49%)
Sep 17, 2019	45.62	46.54	45.62	46.52	8,204	-0.25(-0.53%)
Sep 16, 2019	47.14	47.14	46.11	46.77	18,002	+0.40(+0.86%)
Sep 13, 2019	47.01	47.01	46.37	46.37	3,400	-0.32(-0.67%)
Sep 12, 2019	46.67	46.86	46.20	46.69	11,887	-0.09(-0.18%)
Sep 11, 2019	45.93	47.02	45.93	46.77	13,502	+0.58(+1.26%)
Sep 10, 2019	46.79	46.79	46.07	46.19	1,684	+0.19(+0.41%)
Sep 09, 2019	46.00	46.74	45.20	46.00	14,070	-0.28(-0.61%)
Sep 06, 2019	46.29	46.30	45.79	46.28	1,200	+0.37(+0.81%)
Sep 05, 2019	44.52	45.91	44.35	45.91	8,050	+1.41(+3.17%)
Sep 04, 2019	44.31	44.50	43.77	44.50	12,573	+0.07(+0.16%)
Sep 03, 2019	44.19	44.43	43.94	44.43	2,995	-0.57(-1.27%)
Aug 30, 2019	44.96	45.28	44.79	45.00	1,600	-0.31(-0.68%)
Aug 29, 2019	44.46	45.70	44.46	45.31	8,880	+0.90(+2.03%)
Aug 28, 2019	43.51	44.41	43.51	44.41	5,203	+0.62(+1.42%)
Aug 27, 2019	44.77	44.77	43.79	43.79	2,732	-0.92(-2.06%)
Aug 26, 2019	44.90	45.30	44.59	44.71	12,185	+0.31(+0.70%)
Aug 23, 2019	45.38	45.59	44.40	44.40	7,800	-0.91(-2.01%)
Aug 22, 2019	45.10	45.56	45.10	45.31	4,324	-0.26(-0.57%)
Aug 21, 2019	45.95	45.95	45.46	45.57	5,123	-0.21(-0.46%)
Aug 20, 2019	45.73	45.97	45.24	45.78	7,773	-0.21(-0.46%)
Aug 19, 2019	45.85	46.18	45.85	45.99	3,085	+0.47(+1.03%)
Aug 16, 2019	45.73	45.73	45.05	45.52	12,700	-0.10(-0.22%)
Aug 15, 2019	47.35	47.36	45.50	45.62	11,451	-1.38(-2.94%)
Aug 14, 2019	50.52	50.53	47.00	47.00	56,891	-3.89(-7.64%)
Aug 13, 2019	49.23	53.00	49.23	50.89	115,123	+2.01(+4.11%)
Aug 12, 2019	50.25	50.25	48.84	48.88	7,539	-0.76(-1.53%)
Aug 09, 2019	51.31	51.31	48.74	49.64	14,500	-1.62(-3.16%)
Aug 08, 2019	50.03	51.26	50.03	51.26	3,997	+1.73(+3.49%)
Aug 07, 2019	49.60	49.60	48.52	49.53	13,986	-0.07(-0.14%)
Aug 06, 2019	49.20	49.84	49.20	49.60	11,529	+0.29(+0.59%)
Aug 05, 2019	49.49	49.90	48.98	49.31	9,645	-1.35(-2.67%)
Aug 02, 2019	50.50	50.66	49.67	50.66	6,100	+0.01(+0.02%)
Aug 01, 2019	51.86	51.86	50.57	50.65	1,863	-0.83(-1.61%)
Jul 31, 2019	52.20	52.20	51.48	51.48	18,075	-0.99(-1.89%)
Jul 30, 2019	52.61	52.61	52.11	52.47	1,630	+0.36(+0.69%)
Jul 29, 2019	51.90	52.11	51.80	52.11	1,708	+0.31(+0.60%)
Jul 26, 2019	51.74	51.89	51.40	51.80	4,200	+0.52(+1.01%)
Jul 25, 2019	51.21	51.37	50.90	51.28	3,537	+0.29(+0.57%)
Jul 24, 2019	50.20	51.33	50.20	50.99	9,684	+1.07(+2.14%)
Jul 23, 2019	49.95	50.08	49.42	49.92	11,879	-0.15(-0.30%)
Jul 22, 2019	50.53	50.55	49.87	50.07	4,769	-0.61(-1.20%)
Jul 19, 2019	51.46	51.66	50.68	50.68	4,000	-0.64(-1.25%)
Jul 18, 2019	52.11	52.15	51.31	51.32	7,838	-1.05(-2.00%)
Jul 17, 2019	53.22	53.33	52.37	52.37	9,600	-1.08(-2.02%)
Jul 16, 2019	53.35	53.68	52.70	53.45	6,274	+0.18(+0.34%)
Jul 15, 2019	52.89	53.38	52.89	53.27	10,955	+0.12(+0.23%)
Jul 12, 2019	53.68	53.68	53.15	53.15	1,600	+0.12(+0.23%)
Jul 11, 2019	52.77	53.06	52.77	53.03	997	+0.63(+1.20%)
Jul 10, 2019	52.45	52.45	52.23	52.40	759	+0.12(+0.23%)
Jul 09, 2019	52.66	52.66	52.13	52.28	3,187	-0.01(-0.03%)
Jul 08, 2019	52.32	52.32	52.12	52.29	2,312	+0.22(+0.42%)
Jul 05, 2019	51.74	52.19	51.74	52.08	600	+0.19(+0.36%)
Jul 03, 2019	50.73	51.91	50.73	51.89	1,800	+0.91(+1.79%)
Jul 02, 2019	51.00	51.03	50.98	50.98	659	+0.44(+0.87%)
Jul 01, 2019	50.88	50.88	50.42	50.54	5,592	+0.50(+1.00%)
Jun 28, 2019	48.97	50.04	48.95	50.04	10,500	+1.35(+2.77%)
Jun 27, 2019	48.60	48.81	48.45	48.69	1,871	-0.01(-0.01%)
Jun 26, 2019	49.31	49.47	48.70	48.70	2,243	-1.30(-2.61%)
Jun 25, 2019	50.00	50.03	49.65	50.00	2,438	-0.64(-1.26%)
Jun 24, 2019	50.84	50.84	49.91	50.64	3,956	+0.03(+0.06%)
Jun 21, 2019	50.59	50.81	50.47	50.61	9,100	-0.59(-1.15%)
Jun 20, 2019	50.43	51.20	50.18	51.20	19,625	+1.39(+2.79%)
Jun 19, 2019	49.73	50.03	49.45	49.81	11,247	+0.54(+1.10%)
Jun 18, 2019	49.38	49.62	49.10	49.27	4,861	+0.20(+0.41%)
Jun 17, 2019	48.90	49.50	48.90	49.07	20,217	+0.17(+0.35%)
Jun 14, 2019	49.14	49.23	48.90	48.90	3,400	-0.40(-0.81%)
Jun 13, 2019	48.69	49.45	48.69	49.30	15,813	+1.03(+2.13%)
Jun 12, 2019	48.31	48.55	48.26	48.27	3,306	+0.11(+0.23%)
Jun 11, 2019	48.45	48.45	47.97	48.16	566	+0.28(+0.58%)
Jun 10, 2019	48.75	48.75	47.86	47.88	3,514	-0.52(-1.07%)
Jun 07, 2019	48.63	48.71	48.40	48.40	3,100	+0.14(+0.29%)
Jun 06, 2019	48.24	48.60	48.16	48.26	4,921	+0.02(+0.04%)
Jun 05, 2019	48.55	48.65	48.24	48.24	15,326	-0.22(-0.45%)
Jun 04, 2019	48.96	48.96	48.46	48.46	2,766	+0.34(+0.70%)
Jun 03, 2019	48.07	48.57	47.96	48.12	6,650	-0.35(-0.72%)
May 31, 2019	48.10	48.47	47.89	48.47	16,200	+0.31(+0.64%)
May 30, 2019	46.63	48.63	46.63	48.16	3,188	+1.39(+2.97%)
May 29, 2019	47.18	47.18	46.72	46.77	1,541	-0.78(-1.64%)
May 28, 2019	48.03	48.18	47.55	47.55	3,944	+0.13(+0.27%)
May 24, 2019	47.95	47.95	47.42	47.42	3,500	-0.51(-1.06%)
May 23, 2019	47.53	47.97	47.53	47.93	1,842	-0.34(-0.70%)
May 22, 2019	48.30	48.37	48.27	48.27	854	-0.60(-1.23%)
May 21, 2019	48.37	49.00	48.37	48.87	1,875	+0.59(+1.22%)
May 20, 2019	47.94	48.37	47.94	48.28	1,232	-0.22(-0.45%)
May 17, 2019	48.55	48.55	48.34	48.50	1,100	+0.15(+0.31%)
May 16, 2019	48.38	48.55	48.35	48.35	1,356	+0.54(+1.13%)
May 15, 2019	47.41	47.96	47.41	47.81	1,631	+0.14(+0.29%)
May 14, 2019	47.36	47.91	47.36	47.67	2,372	+0.39(+0.82%)
May 13, 2019	47.99	47.99	47.28	47.28	4,463	-1.99(-4.04%)
May 10, 2019	48.50	49.30	48.48	49.27	1,200	+0.54(+1.11%)
May 09, 2019	48.10	48.73	48.10	48.73	1,446	+0.20(+0.41%)
May 08, 2019	48.33	48.80	48.33	48.53	2,018	+0.08(+0.17%)
May 07, 2019	49.30	49.30	48.17	48.45	2,797	-1.18(-2.38%)
May 06, 2019	49.12	49.90	48.83	49.63	3,485	-0.19(-0.38%)
May 03, 2019	50.35	50.35	49.03	49.82	8,200	-0.64(-1.27%)
May 02, 2019	51.48	51.48	50.00	50.46	4,968	-0.75(-1.46%)

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.