Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	43.00	43.02	42.72	42.81	4,782,943	-0.26(-0.60%)
Nov 27, 2019	42.94	43.15	42.83	43.07	9,955,604	+0.32(+0.75%)
Nov 26, 2019	43.19	43.20	42.46	42.75	11,981,324	-0.48(-1.10%)
Nov 25, 2019	42.70	43.24	42.67	43.23	9,778,719	+0.61(+1.44%)
Nov 22, 2019	42.34	42.62	42.24	42.61	7,639,140	+0.35(+0.84%)
Nov 21, 2019	42.61	42.69	42.16	42.26	9,654,281	-0.22(-0.53%)
Nov 20, 2019	42.36	42.49	41.87	42.48	10,562,004	-0.20(-0.47%)
Nov 19, 2019	42.59	42.92	42.58	42.68	8,067,271	+0.26(+0.61%)
Nov 18, 2019	42.26	42.47	42.02	42.42	7,450,959	+0.03(+0.08%)
Nov 15, 2019	42.28	42.53	42.15	42.39	7,441,970	+0.33(+0.78%)
Nov 14, 2019	41.81	42.15	41.71	42.06	6,745,646	+0.19(+0.45%)
Nov 13, 2019	41.98	42.03	41.70	41.87	8,196,937	-0.54(-1.27%)
Nov 12, 2019	42.46	42.58	42.20	42.41	7,397,569	-0.07(-0.16%)
Nov 11, 2019	42.28	42.73	42.15	42.47	8,214,492	-0.05(-0.12%)
Nov 08, 2019	42.09	42.53	41.78	42.53	9,207,373	+0.42(+1.01%)
Nov 07, 2019	42.50	42.90	42.02	42.10	16,758,619	+0.09(+0.21%)
Nov 06, 2019	42.17	42.22	41.74	42.02	9,098,437	-0.16(-0.39%)
Nov 05, 2019	42.37	43.17	42.12	42.18	16,057,539	-0.07(-0.16%)
Nov 04, 2019	41.52	42.40	41.43	42.25	18,450,574	+1.30(+3.17%)
Nov 01, 2019	40.25	41.01	40.20	40.95	11,286,909	+1.11(+2.78%)
Oct 31, 2019	39.76	40.03	39.22	39.84	10,880,324	-0.18(-0.45%)
Oct 30, 2019	40.03	40.05	39.65	40.03	8,207,444	-0.19(-0.47%)
Oct 29, 2019	39.96	40.30	39.96	40.22	9,051,186	-0.01(-0.02%)
Oct 28, 2019	39.92	40.50	39.91	40.23	11,965,935	+0.40(+1.01%)
Oct 25, 2019	39.25	39.90	39.17	39.82	11,151,122	+0.52(+1.33%)
Oct 24, 2019	39.50	39.62	39.08	39.30	8,726,248	-0.13(-0.33%)
Oct 23, 2019	38.76	39.44	38.73	39.43	9,828,754	+0.46(+1.17%)
Oct 22, 2019	38.52	39.18	38.28	38.97	14,541,885	+0.34(+0.89%)
Oct 21, 2019	37.85	38.72	37.85	38.63	16,750,028	+1.13(+3.02%)
Oct 18, 2019	37.38	37.67	37.12	37.49	12,220,553	+0.19(+0.51%)
Oct 17, 2019	38.10	38.22	37.31	37.31	20,983,894	+0.56(+1.52%)
Oct 16, 2019	36.58	37.06	36.45	36.75	11,819,635	+0.22(+0.61%)
Oct 15, 2019	36.40	36.86	35.98	36.52	11,986,132	+0.24(+0.66%)
Oct 14, 2019	35.87	36.33	35.79	36.28	7,820,144	+0.27(+0.76%)
Oct 11, 2019	36.07	36.58	35.98	36.01	17,455,570	+0.76(+2.14%)
Oct 10, 2019	35.09	35.56	35.00	35.25	9,708,190	+0.52(+1.51%)
Oct 09, 2019	34.51	34.91	34.38	34.73	10,460,595	+0.53(+1.56%)
Oct 08, 2019	34.39	34.52	34.08	34.20	9,843,128	-0.74(-2.11%)
Oct 07, 2019	34.87	35.30	34.82	34.93	7,446,330	-0.09(-0.25%)
Oct 04, 2019	34.64	35.06	34.51	35.02	7,085,794	+0.46(+1.32%)
Oct 03, 2019	34.39	34.61	33.75	34.57	14,231,378	+0.02(+0.05%)
Oct 02, 2019	35.24	35.29	34.43	34.55	14,142,275	-0.99(-2.78%)
Oct 01, 2019	36.51	36.63	35.42	35.54	15,817,078	-1.11(-3.02%)
Sep 30, 2019	36.99	37.10	36.57	36.64	7,272,131	-0.15(-0.40%)
Sep 27, 2019	36.89	37.08	36.50	36.79	9,321,539	+0.19(+0.52%)
Sep 26, 2019	36.89	36.94	36.57	36.60	6,266,058	-0.36(-0.98%)
Sep 25, 2019	36.37	37.06	36.37	36.96	8,085,080	+0.43(+1.18%)
Sep 24, 2019	37.59	37.59	36.39	36.53	13,235,918	-0.88(-2.34%)
Sep 23, 2019	37.16	37.59	36.88	37.41	8,567,012	-0.09(-0.25%)
Sep 20, 2019	37.98	38.30	37.47	37.50	26,197,330	-0.30(-0.80%)
Sep 19, 2019	37.97	38.19	37.70	37.80	7,549,268	-0.29(-0.77%)
Sep 18, 2019	37.71	38.21	37.49	38.10	9,697,046	+0.13(+0.34%)
Sep 17, 2019	38.22	38.22	37.40	37.97	11,462,312	-0.46(-1.21%)
Sep 16, 2019	38.21	38.69	38.09	38.43	7,324,100	-0.35(-0.91%)
Sep 13, 2019	38.60	39.03	38.41	38.78	13,233,274	+0.72(+1.90%)
Sep 12, 2019	37.35	38.16	37.25	38.06	15,433,987	+0.33(+0.86%)
Sep 11, 2019	37.56	37.73	37.10	37.73	11,500,566	+0.31(+0.83%)
Sep 10, 2019	37.17	37.62	36.97	37.43	14,314,282	+0.40(+1.09%)
Sep 09, 2019	36.53	37.35	36.53	37.02	13,843,858	+0.80(+2.20%)
Sep 06, 2019	36.47	36.54	36.08	36.22	8,165,938	-0.25(-0.68%)
Sep 05, 2019	36.33	37.02	36.33	36.47	9,434,281	+0.81(+2.26%)
Sep 04, 2019	35.59	35.80	35.47	35.66	7,969,253	+0.46(+1.32%)

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.