Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.55	45.57	45.35	45.37	192,804	-0.16(-0.36%)
Nov 27, 2019	45.56	45.58	45.31	45.54	327,175	+0.10(+0.22%)
Nov 26, 2019	45.03	45.46	44.95	45.44	505,424	+0.46(+1.02%)
Nov 25, 2019	44.62	45.13	44.54	44.98	904,599	+0.49(+1.11%)
Nov 22, 2019	44.50	44.62	44.09	44.49	409,134	+0.04(+0.08%)
Nov 21, 2019	44.62	44.64	44.28	44.45	596,926	-0.05(-0.10%)
Nov 20, 2019	44.47	44.68	44.25	44.50	616,857	-0.09(-0.20%)
Nov 19, 2019	44.53	44.73	44.36	44.59	749,298	+0.26(+0.58%)
Nov 18, 2019	43.82	44.40	43.76	44.33	982,649	+0.35(+0.79%)
Nov 15, 2019	44.10	44.24	43.95	43.99	575,945	-0.05(-0.10%)
Nov 14, 2019	43.91	44.10	43.80	44.03	580,150	+0.05(+0.10%)
Nov 13, 2019	43.76	44.11	43.59	43.99	457,255	+0.01(+0.02%)
Nov 12, 2019	43.47	44.15	43.31	43.98	755,806	+0.66(+1.53%)
Nov 11, 2019	43.71	43.71	42.71	43.31	903,852	-0.60(-1.37%)
Nov 08, 2019	44.45	45.40	43.63	43.91	987,915	-0.34(-0.76%)
Nov 07, 2019	44.12	44.29	43.90	44.25	928,914	+0.21(+0.48%)
Nov 06, 2019	43.39	44.20	43.39	44.04	682,704	+0.60(+1.38%)
Nov 05, 2019	43.30	43.63	43.25	43.44	812,110	+0.34(+0.78%)
Nov 04, 2019	43.23	43.48	43.01	43.10	480,497	+0.06(+0.15%)
Nov 01, 2019	42.86	43.29	42.76	43.04	453,815	+0.32(+0.75%)
Oct 31, 2019	43.00	43.09	42.40	42.72	390,185	-0.44(-1.01%)
Oct 30, 2019	42.93	43.23	42.66	43.16	713,324	+0.28(+0.66%)
Oct 29, 2019	42.46	43.01	42.46	42.88	352,752	+0.34(+0.79%)
Oct 28, 2019	42.70	42.88	42.43	42.54	655,345	+0.07(+0.17%)
Oct 25, 2019	42.62	42.71	42.21	42.47	518,724	-0.25(-0.60%)
Oct 24, 2019	42.47	42.77	42.41	42.72	483,040	+0.38(+0.90%)
Oct 23, 2019	42.40	42.75	42.16	42.34	549,836	-0.15(-0.34%)
Oct 22, 2019	42.68	42.85	42.36	42.48	558,718	-0.25(-0.58%)
Oct 21, 2019	42.79	43.10	42.71	42.73	416,783	+0.09(+0.21%)
Oct 18, 2019	42.50	42.78	42.46	42.64	518,175	+0.14(+0.32%)
Oct 17, 2019	42.37	42.59	42.14	42.50	746,194	+0.36(+0.86%)
Oct 16, 2019	41.96	42.36	41.93	42.14	739,024	+0.09(+0.22%)
Oct 15, 2019	41.51	42.32	41.51	42.05	446,082	+0.56(+1.36%)
Oct 14, 2019	41.34	41.57	41.13	41.48	401,684	+0.02(+0.04%)
Oct 11, 2019	41.27	41.92	41.27	41.46	575,066	+0.64(+1.56%)
Oct 10, 2019	40.83	41.54	40.83	40.83	610,267	+0.05(+0.11%)
Oct 09, 2019	40.39	40.96	40.33	40.78	497,977	+0.81(+2.03%)
Oct 08, 2019	39.77	40.37	39.71	39.97	905,077	-0.22(-0.54%)
Oct 07, 2019	40.02	40.49	40.02	40.19	956,125	+0.36(+0.89%)
Oct 04, 2019	39.68	39.96	39.55	39.83	771,881	+0.16(+0.41%)
Oct 03, 2019	39.25	39.79	39.18	39.67	527,888	+0.33(+0.83%)
Oct 02, 2019	39.81	39.87	39.12	39.34	628,390	-0.68(-1.71%)
Oct 01, 2019	40.61	40.84	40.01	40.03	352,896	-0.46(-1.12%)
Sep 30, 2019	40.96	41.04	40.44	40.48	444,968	-0.30(-0.74%)
Sep 27, 2019	41.27	41.33	40.58	40.78	323,008	-0.37(-0.91%)
Sep 26, 2019	40.94	41.25	40.82	41.15	359,768	+0.14(+0.33%)
Sep 25, 2019	41.31	41.35	40.99	41.02	399,017	-0.23(-0.55%)
Sep 24, 2019	41.55	41.76	41.18	41.25	927,597	-0.25(-0.59%)
Sep 23, 2019	41.20	41.85	41.20	41.49	564,441	+0.09(+0.22%)
Sep 20, 2019	41.35	41.87	41.33	41.40	1,229,210	+0.07(+0.18%)
Sep 19, 2019	41.15	41.48	41.15	41.33	517,168	+0.08(+0.20%)
Sep 18, 2019	41.25	41.46	41.05	41.25	535,295	-0.23(-0.55%)
Sep 17, 2019	41.01	41.49	40.89	41.47	367,842	+0.44(+1.06%)
Sep 16, 2019	41.02	41.15	40.78	41.04	474,186	-0.16(-0.40%)
Sep 13, 2019	41.32	41.51	41.15	41.20	586,159	-0.05(-0.13%)
Sep 12, 2019	40.97	41.35	40.81	41.25	762,730	+0.31(+0.76%)
Sep 11, 2019	40.97	41.30	40.73	40.95	676,016	-0.02(-0.04%)
Sep 10, 2019	40.79	40.97	40.21	40.96	621,121	+0.17(+0.42%)
Sep 09, 2019	39.96	40.89	39.76	40.79	744,061	+1.10(+2.78%)
Sep 06, 2019	39.58	40.00	39.52	39.69	592,200	+0.07(+0.18%)
Sep 05, 2019	39.61	39.80	39.41	39.62	766,231	+0.36(+0.93%)
Sep 04, 2019	39.04	39.37	38.93	39.25	472,067	+0.55(+1.41%)

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.