Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.51	45.73	45.33	45.38	1,512,913	-0.44(-0.96%)
Nov 27, 2019	45.54	45.87	45.17	45.82	1,997,074	+0.21(+0.47%)
Nov 26, 2019	45.53	45.63	45.13	45.60	2,615,612	+0.14(+0.32%)
Nov 25, 2019	45.00	45.55	44.71	45.46	2,561,226	+0.60(+1.34%)
Nov 22, 2019	44.60	44.89	44.47	44.86	1,864,020	+0.36(+0.81%)
Nov 21, 2019	44.21	44.61	44.04	44.50	2,805,695	+0.52(+1.19%)
Nov 20, 2019	44.06	44.31	43.71	43.97	1,896,652	-0.32(-0.73%)
Nov 19, 2019	44.57	44.78	44.06	44.30	1,999,497	-0.33(-0.75%)
Nov 18, 2019	44.36	44.71	44.17	44.63	2,017,804	-0.11(-0.24%)
Nov 15, 2019	44.75	44.88	44.44	44.74	2,341,187	+0.38(+0.87%)
Nov 14, 2019	44.77	44.77	44.20	44.35	2,132,656	+0.22(+0.49%)
Nov 13, 2019	44.13	44.22	43.63	44.13	2,365,051	-0.16(-0.37%)
Nov 12, 2019	44.56	44.60	44.21	44.30	2,154,909	-0.27(-0.61%)
Nov 11, 2019	44.38	44.70	44.30	44.57	1,511,002	-0.09(-0.19%)
Nov 08, 2019	44.25	44.67	44.12	44.65	1,972,149	+0.29(+0.65%)
Nov 07, 2019	44.43	44.75	44.20	44.36	3,353,835	+0.11(+0.24%)
Nov 06, 2019	44.13	44.32	43.62	44.26	2,337,599	+0.01(+0.01%)
Nov 05, 2019	44.08	44.63	43.65	44.25	3,498,468	+0.21(+0.47%)
Nov 04, 2019	43.54	44.11	43.38	44.05	3,349,262	+0.69(+1.60%)
Nov 01, 2019	42.45	43.36	42.25	43.35	3,972,048	+1.11(+2.62%)
Oct 31, 2019	42.28	42.47	41.53	42.25	4,241,658	-0.23(-0.53%)
Oct 30, 2019	42.35	42.66	42.13	42.47	3,227,924	-0.47(-1.11%)
Oct 29, 2019	42.78	43.13	42.44	42.95	3,186,338	-0.11(-0.25%)
Oct 28, 2019	42.76	43.21	42.73	43.05	2,687,668	+0.34(+0.80%)
Oct 25, 2019	41.81	42.87	41.74	42.71	3,469,196	+0.89(+2.12%)
Oct 24, 2019	41.87	42.00	41.19	41.82	3,300,257	+0.11(+0.25%)
Oct 23, 2019	41.86	42.21	41.27	41.72	5,334,814	-0.70(-1.65%)
Oct 22, 2019	41.13	42.43	40.55	42.42	7,702,592	+1.87(+4.62%)
Oct 21, 2019	40.29	41.35	40.26	40.55	6,319,152	+0.54(+1.34%)
Oct 18, 2019	39.36	40.22	39.05	40.01	4,671,324	+0.70(+1.77%)
Oct 17, 2019	39.16	39.38	38.92	39.31	3,062,052	+0.39(+1.01%)
Oct 16, 2019	38.95	39.36	38.79	38.92	2,936,184	-0.15(-0.39%)
Oct 15, 2019	38.37	39.27	38.21	39.07	2,558,930	+0.48(+1.24%)
Oct 14, 2019	38.14	38.65	37.92	38.59	2,709,579	+0.21(+0.55%)
Oct 11, 2019	38.05	38.81	38.05	38.38	4,634,416	+0.99(+2.64%)
Oct 10, 2019	37.48	37.82	37.21	37.39	2,017,309	+0.24(+0.64%)
Oct 09, 2019	37.37	37.38	36.76	37.15	2,306,915	+0.18(+0.50%)
Oct 08, 2019	37.11	37.43	36.83	36.97	2,669,370	-0.65(-1.73%)
Oct 07, 2019	37.50	38.14	37.24	37.62	2,706,151	-0.06(-0.16%)
Oct 04, 2019	37.18	37.74	37.12	37.68	2,024,732	+0.47(+1.27%)
Oct 03, 2019	36.76	37.21	36.20	37.21	2,691,690	+0.43(+1.16%)
Oct 02, 2019	37.31	37.33	36.43	36.78	3,502,197	-0.73(-1.95%)
Oct 01, 2019	38.96	39.37	37.30	37.51	3,579,132	-1.37(-3.53%)
Sep 30, 2019	38.34	39.00	38.34	38.89	2,731,787	+0.56(+1.45%)
Sep 27, 2019	38.24	38.59	37.93	38.33	2,466,551	+0.14(+0.36%)
Sep 26, 2019	37.65	38.21	37.65	38.19	2,536,452	+0.19(+0.51%)
Sep 25, 2019	37.87	38.14	37.40	38.00	5,942,405	+0.12(+0.32%)
Sep 24, 2019	39.11	39.27	37.66	37.87	5,187,691	-1.22(-3.11%)
Sep 23, 2019	38.74	39.42	38.36	39.09	2,334,769	+0.03(+0.09%)
Sep 20, 2019	39.02	39.63	38.94	39.06	4,154,609	-0.02(-0.04%)
Sep 19, 2019	39.96	39.96	39.04	39.07	2,165,178	-0.22(-0.57%)
Sep 18, 2019	39.28	39.36	38.87	39.30	2,130,011	-0.08(-0.20%)
Sep 17, 2019	39.39	39.46	38.82	39.37	2,618,142	-0.03(-0.08%)
Sep 16, 2019	39.45	39.66	39.30	39.41	1,819,303	-0.32(-0.81%)
Sep 13, 2019	39.88	40.02	39.09	39.73	2,020,952	+0.19(+0.48%)
Sep 12, 2019	39.99	39.99	39.27	39.54	3,401,698	-0.63(-1.56%)
Sep 11, 2019	39.75	40.23	39.16	40.17	3,768,521	+0.23(+0.57%)
Sep 10, 2019	39.12	40.01	39.00	39.94	3,909,106	+0.80(+2.04%)
Sep 09, 2019	38.16	39.25	38.01	39.14	3,655,065	+1.18(+3.12%)
Sep 06, 2019	38.14	38.40	37.85	37.96	2,880,104	+0.08(+0.21%)
Sep 05, 2019	36.83	38.10	36.83	37.88	4,528,066	+1.52(+4.19%)
Sep 04, 2019	36.07	36.51	35.95	36.36	3,441,990	+0.68(+1.90%)

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.