Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.73	45.75	45.53	45.55	192,041	-0.17(-0.36%)
Nov 27, 2019	45.74	45.76	45.49	45.72	325,882	+0.10(+0.22%)
Nov 26, 2019	45.21	45.64	45.13	45.62	503,425	+0.46(+1.02%)
Nov 25, 2019	44.79	45.31	44.72	45.16	901,022	+0.50(+1.11%)
Nov 22, 2019	44.67	44.79	44.27	44.66	407,516	+0.04(+0.08%)
Nov 21, 2019	44.79	44.82	44.45	44.63	594,565	-0.05(-0.10%)
Nov 20, 2019	44.65	44.86	44.43	44.67	614,418	-0.09(-0.21%)
Nov 19, 2019	44.71	44.90	44.54	44.77	746,335	+0.26(+0.58%)
Nov 18, 2019	44.00	44.57	43.93	44.51	978,763	+0.35(+0.79%)
Nov 15, 2019	44.27	44.42	44.12	44.16	573,667	-0.05(-0.10%)
Nov 14, 2019	44.09	44.27	43.98	44.21	577,856	+0.05(+0.10%)
Nov 13, 2019	43.93	44.29	43.77	44.16	455,446	+0.01(+0.02%)
Nov 12, 2019	43.64	44.33	43.48	44.15	752,817	+0.67(+1.53%)
Nov 11, 2019	43.89	43.89	42.88	43.48	900,277	-0.60(-1.37%)
Nov 08, 2019	44.63	45.58	43.80	44.09	984,008	-0.34(-0.76%)
Nov 07, 2019	44.30	44.46	44.07	44.43	925,240	+0.21(+0.48%)
Nov 06, 2019	43.56	44.38	43.56	44.22	680,004	+0.60(+1.38%)
Nov 05, 2019	43.48	43.80	43.42	43.61	808,898	+0.34(+0.78%)
Nov 04, 2019	43.40	43.65	43.18	43.27	478,596	+0.06(+0.15%)
Nov 01, 2019	43.03	43.46	42.93	43.21	452,020	+0.32(+0.75%)
Oct 31, 2019	43.17	43.27	42.57	42.89	388,642	-0.44(-1.01%)
Oct 30, 2019	43.10	43.40	42.83	43.33	710,503	+0.28(+0.66%)
Oct 29, 2019	42.63	43.18	42.63	43.05	351,357	+0.34(+0.79%)
Oct 28, 2019	42.87	43.05	42.60	42.71	652,753	+0.07(+0.17%)
Oct 25, 2019	42.79	42.88	42.38	42.63	516,672	-0.26(-0.60%)
Oct 24, 2019	42.63	42.94	42.58	42.89	481,130	+0.38(+0.90%)
Oct 23, 2019	42.57	42.92	42.32	42.51	547,662	-0.15(-0.34%)
Oct 22, 2019	42.84	43.02	42.52	42.65	556,509	-0.25(-0.58%)
Oct 21, 2019	42.96	43.27	42.88	42.90	415,135	+0.09(+0.21%)
Oct 18, 2019	42.67	42.95	42.63	42.81	516,125	+0.14(+0.32%)
Oct 17, 2019	42.54	42.76	42.31	42.67	743,243	+0.37(+0.86%)
Oct 16, 2019	42.12	42.53	42.10	42.31	736,101	+0.09(+0.22%)
Oct 15, 2019	41.67	42.49	41.67	42.21	444,317	+0.57(+1.36%)
Oct 14, 2019	41.50	41.74	41.29	41.65	400,096	+0.02(+0.04%)
Oct 11, 2019	41.44	42.09	41.44	41.63	572,792	+0.64(+1.56%)
Oct 10, 2019	40.99	41.70	40.99	40.99	607,853	+0.05(+0.11%)
Oct 09, 2019	40.55	41.13	40.49	40.94	496,008	+0.81(+2.03%)
Oct 08, 2019	39.93	40.53	39.86	40.13	901,498	-0.22(-0.54%)
Oct 07, 2019	40.18	40.65	40.18	40.35	952,344	+0.36(+0.89%)
Oct 04, 2019	39.84	40.12	39.71	39.99	768,828	+0.16(+0.41%)
Oct 03, 2019	39.41	39.95	39.33	39.83	525,800	+0.33(+0.83%)
Oct 02, 2019	39.97	40.02	39.27	39.50	625,905	-0.69(-1.71%)
Oct 01, 2019	40.77	41.00	40.17	40.18	351,500	-0.46(-1.12%)
Sep 30, 2019	41.13	41.20	40.61	40.64	443,208	-0.30(-0.74%)
Sep 27, 2019	41.44	41.49	40.74	40.94	321,730	-0.37(-0.91%)
Sep 26, 2019	41.10	41.41	40.98	41.32	358,345	+0.14(+0.33%)
Sep 25, 2019	41.47	41.52	41.15	41.18	397,439	-0.23(-0.55%)
Sep 24, 2019	41.71	41.92	41.35	41.41	923,928	-0.25(-0.59%)
Sep 23, 2019	41.36	42.01	41.36	41.66	562,209	+0.09(+0.22%)
Sep 20, 2019	41.52	42.04	41.49	41.56	1,224,349	+0.07(+0.18%)
Sep 19, 2019	41.32	41.65	41.32	41.49	515,122	+0.08(+0.20%)
Sep 18, 2019	41.42	41.63	41.21	41.41	533,178	-0.23(-0.55%)
Sep 17, 2019	41.17	41.66	41.05	41.64	366,388	+0.44(+1.07%)
Sep 16, 2019	41.18	41.32	40.94	41.20	472,311	-0.16(-0.40%)
Sep 13, 2019	41.48	41.67	41.31	41.36	583,841	-0.05(-0.13%)
Sep 12, 2019	41.14	41.52	40.97	41.42	759,713	+0.31(+0.76%)
Sep 11, 2019	41.14	41.46	40.89	41.11	673,343	-0.02(-0.04%)
Sep 10, 2019	40.95	41.14	40.37	41.13	618,665	+0.17(+0.42%)
Sep 09, 2019	40.12	41.05	39.92	40.95	741,118	+1.11(+2.78%)
Sep 06, 2019	39.74	40.16	39.67	39.85	589,858	+0.07(+0.18%)
Sep 05, 2019	39.76	39.96	39.56	39.77	763,201	+0.37(+0.93%)
Sep 04, 2019	39.20	39.53	39.09	39.41	470,200	+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.