Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	43.70	43.93	42.79	43.17	295,826	-0.99(-2.23%)
Nov 27, 2019	44.48	45.13	44.00	44.16	577,348	-0.23(-0.51%)
Nov 26, 2019	45.75	45.77	44.26	44.39	278,980	-1.47(-3.20%)
Nov 25, 2019	45.34	45.98	44.78	45.86	437,881	+0.38(+0.85%)
Nov 22, 2019	45.17	46.20	44.99	45.47	285,478	+0.34(+0.76%)
Nov 21, 2019	44.25	45.20	43.74	45.13	422,527	+1.32(+3.02%)
Nov 20, 2019	44.03	44.96	43.40	43.81	722,076	-0.18(-0.40%)
Nov 19, 2019	43.71	44.27	43.03	43.98	950,578	-0.04(-0.09%)
Nov 18, 2019	45.56	45.60	43.84	44.02	485,666	-1.89(-4.12%)
Nov 15, 2019	45.59	46.53	45.34	45.91	517,493	+0.57(+1.26%)
Nov 14, 2019	45.13	45.81	45.00	45.34	417,083	+0.01(+0.02%)
Nov 13, 2019	45.86	46.05	45.01	45.33	448,037	-0.87(-1.88%)
Nov 12, 2019	47.76	47.76	46.01	46.20	528,785	-1.68(-3.50%)
Nov 11, 2019	46.85	47.94	46.47	47.88	359,667	+0.11(+0.23%)
Nov 08, 2019	46.21	47.84	45.66	47.77	438,565	+1.14(+2.45%)
Nov 07, 2019	47.00	48.29	46.32	46.62	495,779	+0.39(+0.85%)
Nov 06, 2019	47.85	47.85	45.72	46.23	506,459	-1.64(-3.42%)
Nov 05, 2019	48.21	48.21	47.32	47.87	523,088	-0.27(-0.55%)
Nov 04, 2019	46.66	48.52	46.50	48.13	779,434	+2.22(+4.83%)
Nov 01, 2019	44.02	45.96	43.77	45.91	493,246	+2.50(+5.77%)
Oct 31, 2019	43.03	44.11	42.80	43.41	721,588	-0.06(-0.14%)
Oct 30, 2019	46.93	46.93	42.76	43.47	1,130,238	-3.02(-6.49%)
Oct 29, 2019	44.04	46.53	43.98	46.49	938,096	+1.96(+4.41%)
Oct 28, 2019	43.96	45.28	43.96	44.52	888,088	+0.92(+2.10%)
Oct 25, 2019	43.64	45.02	43.39	43.61	629,594	+0.04(+0.09%)
Oct 24, 2019	45.34	45.67	42.22	43.57	1,121,045	+0.39(+0.91%)
Oct 23, 2019	41.67	43.61	40.81	43.17	1,607,104	+1.46(+3.50%)
Oct 22, 2019	41.77	42.91	41.25	41.72	884,267	+0.26(+0.62%)
Oct 21, 2019	40.41	41.96	40.12	41.46	960,430	+1.65(+4.13%)
Oct 18, 2019	41.47	42.41	39.81	39.81	955,145	-1.66(-3.99%)
Oct 17, 2019	42.60	42.60	41.31	41.47	920,103	-0.96(-2.25%)
Oct 16, 2019	43.09	44.53	42.32	42.43	1,080,680	-0.93(-2.16%)
Oct 15, 2019	42.85	44.51	42.50	43.36	473,965	+0.44(+1.02%)
Oct 14, 2019	42.57	43.16	41.85	42.92	406,004	-0.04(-0.09%)
Oct 11, 2019	42.35	43.46	41.99	42.96	621,817	+1.46(+3.52%)
Oct 10, 2019	41.18	41.66	40.91	41.50	372,599	+0.57(+1.40%)
Oct 09, 2019	41.71	41.87	39.67	40.93	595,235	-0.53(-1.27%)
Oct 08, 2019	41.81	42.72	41.38	41.45	407,236	-0.81(-1.91%)
Oct 07, 2019	42.66	43.54	42.20	42.26	344,043	-0.24(-0.57%)
Oct 04, 2019	43.95	44.13	41.62	42.50	772,339	-1.46(-3.32%)
Oct 03, 2019	42.15	44.08	41.78	43.96	333,927	+1.64(+3.89%)
Oct 02, 2019	42.58	43.19	41.97	42.32	374,993	-0.46(-1.07%)
Oct 01, 2019	45.69	45.99	42.58	42.78	494,297	-2.60(-5.73%)
Sep 30, 2019	44.60	45.49	44.51	45.37	345,419	+0.73(+1.63%)
Sep 27, 2019	43.88	45.00	43.88	44.64	285,735	+0.32(+0.72%)
Sep 26, 2019	44.68	44.68	43.60	44.32	312,928	-0.85(-1.87%)
Sep 25, 2019	44.98	45.90	44.24	45.17	458,503	-0.44(-0.96%)
Sep 24, 2019	46.97	47.11	44.12	45.61	754,466	-1.52(-3.22%)
Sep 23, 2019	46.88	48.06	46.74	47.13	583,200	-0.39(-0.82%)
Sep 20, 2019	48.69	48.97	46.64	47.52	1,631,910	-1.01(-2.09%)
Sep 19, 2019	48.37	49.27	48.12	48.53	969,704	+0.69(+1.44%)
Sep 18, 2019	48.18	48.93	47.25	47.84	990,079	-0.84(-1.72%)
Sep 17, 2019	49.96	50.23	47.16	48.67	1,336,773	-1.76(-3.49%)
Sep 16, 2019	47.30	50.74	46.57	50.44	1,461,642	+4.78(+10.47%)
Sep 13, 2019	46.17	46.83	45.29	45.66	553,183	-0.07(-0.15%)
Sep 12, 2019	44.75	46.07	43.78	45.72	585,659	+0.03(+0.06%)
Sep 11, 2019	44.28	45.75	43.18	45.70	808,813	+1.46(+3.30%)
Sep 10, 2019	43.99	45.55	43.64	44.24	573,473	+0.69(+1.59%)
Sep 09, 2019	42.44	43.95	42.06	43.54	690,938	+1.56(+3.71%)
Sep 06, 2019	41.87	42.44	40.65	41.99	587,911	-0.22(-0.53%)
Sep 05, 2019	41.36	42.90	41.13	42.21	924,281	+1.60(+3.93%)
Sep 04, 2019	39.89	41.38	39.35	40.61	706,358	+1.60(+4.09%)

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.