Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	39.69	40.18	39.69	40.00	37,300	+0.13(+0.33%)
Nov 27, 2019	40.23	40.45	39.46	39.87	32,200	-0.24(-0.60%)
Nov 26, 2019	40.80	40.92	40.01	40.11	40,634	-0.71(-1.74%)
Nov 25, 2019	39.76	40.97	39.45	40.82	39,740	+1.38(+3.50%)
Nov 22, 2019	39.32	39.68	38.85	39.44	25,600	+0.14(+0.36%)
Nov 21, 2019	39.66	39.66	38.80	39.30	43,674	-0.12(-0.30%)
Nov 20, 2019	39.26	39.97	39.08	39.42	57,034	-0.02(-0.05%)
Nov 19, 2019	39.03	39.78	39.03	39.44	31,994	+0.57(+1.47%)
Nov 18, 2019	38.95	39.13	38.73	38.87	23,707	-0.29(-0.74%)
Nov 15, 2019	39.05	39.49	38.87	39.16	28,900	+0.49(+1.27%)
Nov 14, 2019	38.57	38.93	38.04	38.67	50,395	+0.00(+0.00%)
Nov 13, 2019	39.33	39.33	38.43	38.67	59,761	-0.97(-2.45%)
Nov 12, 2019	39.94	40.04	39.09	39.64	60,118	-0.30(-0.75%)
Nov 11, 2019	40.14	40.47	39.74	39.94	59,209	-0.55(-1.36%)
Nov 08, 2019	41.42	41.51	40.26	40.49	57,700	-1.01(-2.43%)
Nov 07, 2019	41.65	41.78	41.27	41.50	26,806	+0.34(+0.83%)
Nov 06, 2019	41.68	41.79	41.07	41.16	34,601	-0.40(-0.96%)
Nov 05, 2019	41.75	42.12	41.44	41.56	38,611	-0.11(-0.26%)
Nov 04, 2019	41.04	41.73	40.74	41.67	62,373	+0.92(+2.26%)
Nov 01, 2019	40.38	40.75	40.15	40.75	48,800	+0.75(+1.88%)
Oct 31, 2019	40.68	40.68	39.70	40.00	39,426	-0.77(-1.89%)
Oct 30, 2019	41.27	41.27	40.74	40.77	44,859	-0.56(-1.35%)
Oct 29, 2019	41.39	41.50	41.18	41.33	46,048	-0.06(-0.14%)
Oct 28, 2019	40.40	41.48	40.40	41.39	52,900	+1.12(+2.78%)
Oct 25, 2019	39.53	40.50	39.46	40.27	41,400	+0.91(+2.31%)
Oct 24, 2019	39.73	39.73	39.04	39.36	36,005	-0.29(-0.73%)
Oct 23, 2019	39.49	39.69	39.37	39.65	27,574	+0.14(+0.35%)
Oct 22, 2019	40.27	40.35	39.38	39.51	19,724	-0.78(-1.94%)
Oct 21, 2019	40.33	40.66	40.04	40.29	31,392	+0.43(+1.08%)
Oct 18, 2019	40.13	40.37	39.24	39.86	44,700	-0.51(-1.26%)
Oct 17, 2019	41.86	41.94	40.24	40.37	64,568	-1.27(-3.05%)
Oct 16, 2019	42.02	43.12	41.35	41.64	67,777	-0.19(-0.45%)
Oct 15, 2019	41.57	43.16	41.48	41.83	69,807	+0.55(+1.33%)
Oct 14, 2019	40.15	41.88	40.04	41.28	63,523	+0.96(+2.38%)
Oct 11, 2019	40.12	40.80	39.98	40.32	59,900	+0.47(+1.18%)
Oct 10, 2019	40.10	40.29	39.73	39.85	64,094	-0.14(-0.35%)
Oct 09, 2019	39.63	40.38	39.63	39.99	39,337	+0.59(+1.50%)
Oct 08, 2019	39.30	39.77	38.77	39.40	50,980	-0.22(-0.56%)
Oct 07, 2019	39.71	40.14	39.45	39.62	57,301	-0.12(-0.30%)
Oct 04, 2019	39.29	39.76	38.93	39.74	41,900	+0.50(+1.27%)
Oct 03, 2019	39.46	39.65	38.57	39.24	43,236	-0.33(-0.83%)
Oct 02, 2019	39.75	39.99	39.02	39.57	49,485	-0.56(-1.40%)
Oct 01, 2019	41.20	41.28	39.82	40.13	61,324	-0.93(-2.26%)
Sep 30, 2019	42.33	42.70	41.01	41.06	81,311	-1.23(-2.91%)
Sep 27, 2019	43.04	43.22	42.20	42.29	57,300	-0.89(-2.06%)
Sep 26, 2019	42.64	43.32	42.64	43.18	90,630	+0.39(+0.91%)
Sep 25, 2019	42.75	43.53	42.59	42.79	51,714	-0.09(-0.21%)
Sep 24, 2019	42.68	43.62	42.62	42.88	82,278	+0.11(+0.26%)
Sep 23, 2019	42.72	43.06	42.60	42.77	52,336	-0.25(-0.58%)
Sep 20, 2019	42.88	43.49	42.60	43.02	119,100	+0.09(+0.21%)
Sep 19, 2019	43.16	43.70	42.67	42.93	72,542	-0.09(-0.21%)
Sep 18, 2019	43.84	43.84	42.59	43.02	83,633	-0.92(-2.09%)
Sep 17, 2019	44.11	44.20	43.30	43.94	52,841	-0.47(-1.06%)
Sep 16, 2019	43.93	44.65	43.40	44.41	55,291	+0.28(+0.63%)
Sep 13, 2019	44.30	45.02	44.02	44.13	108,500	-0.23(-0.52%)
Sep 12, 2019	42.60	44.98	42.60	44.36	94,699	+1.46(+3.40%)
Sep 11, 2019	41.22	43.06	41.10	42.90	72,590	+1.86(+4.53%)
Sep 10, 2019	40.43	41.05	40.30	41.04	83,450	+0.65(+1.61%)
Sep 09, 2019	39.84	40.80	39.74	40.39	70,755	+0.73(+1.84%)
Sep 06, 2019	39.69	40.30	39.35	39.66	48,100	+0.21(+0.53%)
Sep 05, 2019	39.05	40.16	38.81	39.45	66,199	+0.91(+2.36%)
Sep 04, 2019	39.04	39.37	38.52	38.54	59,544	-0.10(-0.26%)

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.