Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	44.60	44.74	44.40	44.41	703,330	-0.35(-0.78%)
Nov 27, 2019	44.81	45.06	44.55	44.76	1,311,198	-0.03(-0.06%)
Nov 26, 2019	44.73	44.93	44.36	44.79	1,645,276	+0.62(+1.41%)
Nov 25, 2019	43.44	44.27	43.31	44.17	1,136,538	+0.81(+1.86%)
Nov 22, 2019	42.22	43.43	42.01	43.36	2,082,639	+1.18(+2.81%)
Nov 21, 2019	41.92	42.45	41.66	42.17	948,030	+0.48(+1.14%)
Nov 20, 2019	42.10	42.26	41.24	41.70	1,549,182	-0.56(-1.32%)
Nov 19, 2019	42.79	42.88	42.17	42.26	1,647,393	+0.17(+0.39%)
Nov 18, 2019	42.25	42.44	41.44	42.09	825,692	-0.50(-1.18%)
Nov 15, 2019	43.06	43.32	42.16	42.60	5,466,233	-0.13(-0.30%)
Nov 14, 2019	41.58	42.78	41.21	42.73	2,383,570	+1.94(+4.75%)
Nov 13, 2019	40.58	41.02	40.14	40.79	1,249,278	-0.10(-0.25%)
Nov 12, 2019	41.57	41.71	40.84	40.89	1,278,314	-0.74(-1.78%)
Nov 11, 2019	42.48	42.48	41.43	41.63	748,248	-1.12(-2.63%)
Nov 08, 2019	41.88	42.76	41.76	42.76	1,871,308	+0.70(+1.67%)
Nov 07, 2019	41.49	42.05	41.36	42.05	2,242,531	+0.97(+2.36%)
Nov 06, 2019	41.10	41.16	40.68	41.08	745,849	-0.13(-0.31%)
Nov 05, 2019	40.96	41.43	40.92	41.21	994,334	+0.52(+1.28%)
Nov 04, 2019	40.63	40.93	40.25	40.69	1,277,348	+0.42(+1.04%)
Nov 01, 2019	40.04	40.44	39.71	40.27	1,411,955	+0.38(+0.96%)
Oct 31, 2019	42.06	42.31	38.97	39.88	1,713,353	-2.67(-6.28%)
Oct 30, 2019	42.95	43.07	42.22	42.55	952,970	-0.40(-0.94%)
Oct 29, 2019	42.64	43.10	42.54	42.96	706,897	+0.11(+0.26%)
Oct 28, 2019	42.86	43.23	42.69	42.85	1,050,363	+0.25(+0.58%)
Oct 25, 2019	42.00	42.78	42.00	42.60	923,407	+0.67(+1.59%)
Oct 24, 2019	42.29	42.58	41.63	41.93	587,259	-0.20(-0.48%)
Oct 23, 2019	42.27	42.44	41.90	42.13	860,292	-0.11(-0.26%)
Oct 22, 2019	41.37	42.33	41.21	42.24	839,607	+0.82(+1.99%)
Oct 21, 2019	41.57	41.79	41.14	41.42	895,765	+0.19(+0.47%)
Oct 18, 2019	41.11	41.38	40.99	41.23	641,628	-0.02(-0.04%)
Oct 17, 2019	40.76	41.40	40.58	41.25	797,427	+0.71(+1.76%)
Oct 16, 2019	40.84	41.33	40.52	40.53	821,831	-0.29(-0.72%)
Oct 15, 2019	40.49	41.03	40.14	40.83	851,086	+0.27(+0.68%)
Oct 14, 2019	40.51	40.59	40.22	40.55	900,460	-0.24(-0.58%)
Oct 11, 2019	40.55	41.29	40.55	40.79	1,201,031	+0.81(+2.04%)
Oct 10, 2019	39.75	40.31	39.59	39.97	867,269	+0.33(+0.83%)
Oct 09, 2019	39.44	39.75	39.07	39.65	1,215,525	+0.65(+1.67%)
Oct 08, 2019	39.62	39.81	39.00	39.00	799,791	-1.14(-2.85%)
Oct 07, 2019	40.26	40.56	39.97	40.14	994,946	-0.29(-0.72%)
Oct 04, 2019	40.36	40.62	39.95	40.43	1,188,128	+0.17(+0.43%)
Oct 03, 2019	40.04	40.38	39.38	40.26	1,169,824	+0.13(+0.32%)
Oct 02, 2019	40.99	41.11	39.84	40.13	1,161,324	-1.36(-3.28%)
Oct 01, 2019	43.26	43.63	41.48	41.49	907,030	-1.54(-3.57%)
Sep 30, 2019	42.65	43.20	42.44	43.03	1,276,892	+0.48(+1.14%)
Sep 27, 2019	42.66	43.12	42.37	42.54	773,060	+0.08(+0.19%)
Sep 26, 2019	42.59	42.93	42.33	42.46	1,027,746	-0.20(-0.47%)
Sep 25, 2019	42.01	42.77	41.80	42.66	920,443	+0.80(+1.90%)
Sep 24, 2019	43.14	43.18	41.79	41.87	1,532,639	-1.15(-2.68%)
Sep 23, 2019	42.16	43.08	41.97	43.02	1,541,995	+0.65(+1.53%)
Sep 20, 2019	42.52	43.21	42.28	42.37	1,838,833	-0.11(-0.26%)
Sep 19, 2019	42.56	43.06	42.43	42.48	1,207,301	-0.16(-0.36%)
Sep 18, 2019	42.67	42.80	42.22	42.64	2,176,602	-0.27(-0.62%)
Sep 17, 2019	42.93	43.14	42.58	42.90	677,801	-0.32(-0.74%)
Sep 16, 2019	43.08	43.48	42.79	43.22	679,187	-0.22(-0.51%)
Sep 13, 2019	43.03	43.60	42.65	43.44	1,334,430	+0.79(+1.84%)
Sep 12, 2019	43.18	43.18	42.43	42.65	1,648,957	-0.55(-1.27%)
Sep 11, 2019	43.24	43.25	42.54	43.20	1,137,434	-0.09(-0.21%)
Sep 10, 2019	42.74	43.35	42.62	43.29	2,664,854	+0.56(+1.31%)
Sep 09, 2019	41.31	42.83	41.15	42.74	1,495,556	+1.61(+3.91%)
Sep 06, 2019	41.35	41.53	40.92	41.13	1,553,774	-0.19(-0.46%)
Sep 05, 2019	40.78	41.69	40.78	41.32	1,249,022	+0.98(+2.43%)
Sep 04, 2019	40.40	40.54	40.13	40.34	654,882	+0.69(+1.73%)

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.