Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	43.88	44.17	43.66	43.92	1,355,913	-0.19(-0.43%)
Nov 27, 2019	43.63	44.17	43.25	44.11	3,667,987	+0.52(+1.18%)
Nov 26, 2019	43.53	43.66	43.07	43.59	5,042,452	+0.07(+0.16%)
Nov 25, 2019	41.92	43.67	41.88	43.52	12,933,928	+1.51(+3.59%)
Nov 22, 2019	41.59	42.14	41.07	42.01	8,870,430	+0.79(+1.92%)
Nov 21, 2019	43.53	43.53	40.81	41.22	29,710,036	-4.24(-9.33%)
Nov 20, 2019	44.42	45.74	43.58	45.46	7,406,075	+0.85(+1.91%)
Nov 19, 2019	44.91	45.27	44.16	44.61	3,542,534	-0.14(-0.31%)
Nov 18, 2019	44.33	44.79	44.15	44.75	3,022,116	+0.19(+0.42%)
Nov 15, 2019	43.49	44.60	43.47	44.56	3,454,644	+1.26(+2.91%)
Nov 14, 2019	42.33	43.35	42.08	43.30	1,982,499	+0.92(+2.18%)
Nov 13, 2019	43.02	43.02	42.15	42.38	2,660,736	-0.92(-2.13%)
Nov 12, 2019	42.83	43.32	42.62	43.30	2,062,343	+0.48(+1.11%)
Nov 11, 2019	42.66	43.06	42.23	42.83	1,199,075	-0.28(-0.64%)
Nov 08, 2019	43.00	43.36	42.73	43.10	1,683,241	+0.01(+0.02%)
Nov 07, 2019	43.42	43.78	42.98	43.09	2,067,246	+0.18(+0.42%)
Nov 06, 2019	42.86	43.18	42.67	42.92	2,005,457	-0.10(-0.23%)
Nov 05, 2019	43.06	43.40	42.40	43.01	2,365,167	+0.19(+0.44%)
Nov 04, 2019	42.49	42.98	42.16	42.83	2,871,332	+0.78(+1.86%)
Nov 01, 2019	41.85	42.31	41.78	42.05	2,405,366	+0.75(+1.82%)
Oct 31, 2019	41.56	41.56	40.51	41.30	2,558,086	-0.55(-1.32%)
Oct 30, 2019	41.16	42.08	40.59	41.85	3,194,318	+0.63(+1.53%)
Oct 29, 2019	41.20	41.44	40.98	41.22	1,743,591	-0.20(-0.48%)
Oct 28, 2019	40.88	41.68	40.52	41.41	2,754,674	+0.85(+2.09%)
Oct 25, 2019	40.25	40.82	40.25	40.56	4,478,299	+0.15(+0.37%)
Oct 24, 2019	40.37	40.66	40.01	40.42	2,227,211	+0.01(+0.02%)
Oct 23, 2019	39.89	40.48	39.61	40.41	2,500,617	+0.41(+1.04%)
Oct 22, 2019	40.63	40.86	39.91	39.99	4,136,439	-0.51(-1.27%)
Oct 21, 2019	40.59	41.09	40.13	40.50	3,819,823	+0.14(+0.34%)
Oct 18, 2019	40.58	41.04	39.75	40.37	11,165,034	+1.79(+4.64%)
Oct 17, 2019	38.71	39.31	38.13	38.58	4,632,117	+0.03(+0.08%)
Oct 16, 2019	39.19	39.46	38.32	38.55	4,184,656	-0.83(-2.11%)
Oct 15, 2019	39.15	39.98	38.92	39.38	4,608,612	+0.51(+1.32%)
Oct 14, 2019	38.77	39.17	38.51	38.86	3,244,375	-0.15(-0.38%)
Oct 11, 2019	39.10	39.67	38.94	39.01	5,318,846	+0.50(+1.31%)
Oct 10, 2019	37.95	38.54	37.69	38.51	5,662,267	+1.30(+3.51%)
Oct 09, 2019	36.60	37.33	36.42	37.20	4,058,883	+0.96(+2.64%)
Oct 08, 2019	36.26	36.66	35.81	36.25	4,232,360	-0.53(-1.45%)
Oct 07, 2019	36.32	37.20	36.27	36.78	6,243,601	+0.81(+2.25%)
Oct 04, 2019	35.35	36.07	34.66	35.97	7,082,620	+0.74(+2.10%)
Oct 03, 2019	34.86	35.61	34.27	35.23	9,550,906	+0.44(+1.28%)
Oct 02, 2019	35.44	36.08	34.61	34.78	9,590,593	-1.29(-3.59%)
Oct 01, 2019	35.57	36.38	34.73	36.08	24,151,806	-7.09(-16.43%)
Sep 30, 2019	43.02	43.29	42.38	43.17	2,110,169	+0.42(+0.98%)
Sep 27, 2019	41.92	42.77	41.57	42.75	2,851,243	+1.26(+3.04%)
Sep 26, 2019	43.51	43.81	40.95	41.49	6,483,465	-2.10(-4.83%)
Sep 25, 2019	43.26	43.84	43.09	43.60	1,472,093	+0.16(+0.38%)
Sep 24, 2019	44.42	44.60	43.09	43.43	2,796,572	-0.88(-2.00%)
Sep 23, 2019	44.14	44.67	43.65	44.32	2,520,206	-0.06(-0.13%)
Sep 20, 2019	44.65	45.04	44.29	44.38	3,614,577	-0.16(-0.35%)
Sep 19, 2019	44.56	45.05	44.32	44.54	2,024,089	-0.26(-0.57%)
Sep 18, 2019	44.43	44.95	43.85	44.79	2,481,176	+0.17(+0.38%)
Sep 17, 2019	45.20	45.20	44.29	44.63	2,162,370	-0.69(-1.53%)
Sep 16, 2019	44.23	45.42	44.15	45.32	2,776,376	+0.54(+1.21%)
Sep 13, 2019	44.72	45.02	44.30	44.77	2,296,781	+0.47(+1.07%)
Sep 12, 2019	43.87	44.67	43.12	44.30	2,753,987	+0.20(+0.45%)
Sep 11, 2019	43.72	44.10	42.62	44.10	3,337,666	+0.52(+1.20%)
Sep 10, 2019	43.45	44.02	43.24	43.58	2,699,791	+0.38(+0.87%)
Sep 09, 2019	42.11	43.39	42.11	43.20	3,842,005	+0.79(+1.86%)
Sep 06, 2019	42.39	42.76	42.05	42.41	2,719,686	+0.00(+0.00%)
Sep 05, 2019	42.00	42.94	41.90	42.41	2,874,128	+1.28(+3.12%)
Sep 04, 2019	41.06	41.34	40.95	41.13	2,211,954	+0.60(+1.49%)

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.