Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	46.74	47.02	46.17	46.49	117,058	-0.58(-1.23%)
Nov 27, 2019	47.50	47.68	46.58	47.06	241,050	-0.14(-0.29%)
Nov 26, 2019	47.15	47.52	46.88	47.20	273,696	-0.17(-0.35%)
Nov 25, 2019	47.62	47.74	46.35	47.37	298,864	-0.02(-0.04%)
Nov 22, 2019	45.98	47.53	45.37	47.39	487,709	+1.62(+3.54%)
Nov 21, 2019	45.60	45.99	45.25	45.77	178,415	+0.45(+1.00%)
Nov 20, 2019	45.03	45.60	44.62	45.32	313,745	-0.01(-0.02%)
Nov 19, 2019	45.50	46.19	45.06	45.33	802,385	+0.18(+0.39%)
Nov 18, 2019	44.89	45.29	44.29	45.15	467,350	+0.05(+0.11%)
Nov 15, 2019	44.65	45.27	44.58	45.10	216,884	+0.86(+1.95%)
Nov 14, 2019	44.02	44.73	43.23	44.24	152,505	+0.21(+0.47%)
Nov 13, 2019	44.61	44.68	43.71	44.03	316,964	-0.85(-1.90%)
Nov 12, 2019	44.56	45.15	44.56	44.89	381,932	+0.07(+0.15%)
Nov 11, 2019	44.69	45.13	44.48	44.82	151,177	-0.32(-0.72%)
Nov 08, 2019	44.98	45.36	44.73	45.14	245,843	+0.20(+0.44%)
Nov 07, 2019	45.49	45.64	44.75	44.95	179,740	+0.03(+0.07%)
Nov 06, 2019	44.92	45.11	44.12	44.92	155,425	-0.25(-0.54%)
Nov 05, 2019	45.35	45.93	45.00	45.16	419,779	+0.08(+0.17%)
Nov 04, 2019	45.22	45.24	44.35	45.08	477,308	+0.86(+1.95%)
Nov 01, 2019	44.92	44.92	43.71	44.22	521,970	-0.19(-0.42%)
Oct 31, 2019	45.15	45.48	44.37	44.41	726,332	-0.61(-1.35%)
Oct 30, 2019	44.13	47.00	42.99	45.01	825,185	+2.15(+5.01%)
Oct 29, 2019	42.07	43.02	41.63	42.87	557,185	+0.52(+1.23%)
Oct 28, 2019	41.26	42.40	41.26	42.35	150,599	+1.47(+3.60%)
Oct 25, 2019	40.07	41.08	39.86	40.88	155,602	+0.72(+1.78%)
Oct 24, 2019	40.94	40.94	39.67	40.16	142,091	-0.54(-1.33%)
Oct 23, 2019	39.75	40.72	39.05	40.70	205,662	+0.98(+2.47%)
Oct 22, 2019	39.23	40.02	38.51	39.72	165,579	+0.37(+0.95%)
Oct 21, 2019	38.69	39.94	38.69	39.35	264,049	+1.27(+3.35%)
Oct 18, 2019	37.45	38.34	37.45	38.07	212,907	+0.45(+1.20%)
Oct 17, 2019	37.54	38.38	37.25	37.62	300,981	+0.31(+0.84%)
Oct 16, 2019	36.53	37.40	36.53	37.31	218,046	+0.65(+1.77%)
Oct 15, 2019	36.50	37.45	36.13	36.66	243,068	+0.02(+0.05%)
Oct 14, 2019	36.43	36.90	35.87	36.64	114,411	-0.26(-0.72%)
Oct 11, 2019	34.89	37.42	34.89	36.90	301,517	+2.82(+8.29%)
Oct 10, 2019	34.33	34.90	33.96	34.08	185,276	-0.03(-0.09%)
Oct 09, 2019	34.11	34.23	33.31	34.11	234,991	+0.47(+1.40%)
Oct 08, 2019	34.23	34.39	33.12	33.64	356,899	-1.09(-3.13%)
Oct 07, 2019	35.23	35.49	34.69	34.73	208,096	-0.81(-2.29%)
Oct 04, 2019	35.76	35.93	35.10	35.54	183,031	-0.37(-1.04%)
Oct 03, 2019	35.25	35.91	34.40	35.91	367,583	+0.49(+1.38%)
Oct 02, 2019	35.99	36.12	34.20	35.42	385,324	-1.11(-3.03%)
Oct 01, 2019	39.17	40.16	36.47	36.53	254,318	-2.17(-5.60%)
Sep 30, 2019	39.15	39.90	38.70	38.70	356,395	-0.45(-1.15%)
Sep 27, 2019	38.54	39.45	38.54	39.15	203,730	+0.67(+1.73%)
Sep 26, 2019	38.80	38.97	38.17	38.48	156,628	-0.44(-1.13%)
Sep 25, 2019	37.17	39.08	37.17	38.92	159,822	+1.58(+4.23%)
Sep 24, 2019	38.04	38.19	36.85	37.35	322,808	-0.82(-2.16%)
Sep 23, 2019	37.68	38.50	37.50	38.17	143,236	+0.07(+0.18%)
Sep 20, 2019	38.12	38.67	37.89	38.10	457,527	-0.05(-0.13%)
Sep 19, 2019	39.06	39.30	38.05	38.15	299,557	-0.85(-2.19%)
Sep 18, 2019	40.37	40.37	38.08	39.00	402,573	-1.57(-3.87%)
Sep 17, 2019	41.12	41.27	39.89	40.57	414,191	-0.80(-1.94%)
Sep 16, 2019	42.08	42.74	41.11	41.38	315,505	-1.08(-2.54%)
Sep 13, 2019	42.14	42.97	41.53	42.45	394,511	+0.71(+1.69%)
Sep 12, 2019	41.08	42.32	40.05	41.75	646,856	+0.44(+1.07%)
Sep 11, 2019	39.18	41.65	38.38	41.31	345,723	+2.53(+6.52%)
Sep 10, 2019	36.32	38.85	35.93	38.78	324,668	+2.49(+6.86%)
Sep 09, 2019	33.94	36.31	33.55	36.29	255,535	+2.42(+7.15%)
Sep 06, 2019	34.38	34.45	33.59	33.86	231,363	-0.60(-1.74%)
Sep 05, 2019	33.07	34.82	32.77	34.46	301,720	+1.85(+5.68%)
Sep 04, 2019	32.46	32.74	32.21	32.61	190,956	+0.54(+1.68%)

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.