Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	44.63	44.68	43.43	43.49	1,412,766	-0.81(-1.82%)
Nov 27, 2020	44.16	44.42	44.03	44.29	547,271	+0.81(+1.85%)
Nov 25, 2020	43.50	43.58	43.25	43.49	1,371,699	+0.24(+0.56%)
Nov 24, 2020	43.08	43.42	43.01	43.25	916,800	+0.06(+0.14%)
Nov 23, 2020	43.76	43.76	42.86	43.18	3,063,776	-0.58(-1.33%)
Nov 20, 2020	44.03	44.26	43.65	43.77	2,053,335	-0.31(-0.71%)
Nov 19, 2020	43.82	44.09	43.73	44.08	744,286	+0.33(+0.75%)
Nov 18, 2020	44.38	44.43	43.73	43.75	1,233,735	+0.20(+0.46%)
Nov 17, 2020	43.77	43.81	43.44	43.55	788,731	-0.35(-0.79%)
Nov 16, 2020	44.29	44.35	43.57	43.90	851,104	-0.29(-0.67%)
Nov 13, 2020	43.96	44.39	43.85	44.19	1,525,456	-0.03(-0.06%)
Nov 12, 2020	43.49	44.49	43.44	44.22	3,355,963	-0.50(-1.12%)
Nov 11, 2020	44.39	44.72	44.23	44.72	1,480,156	+1.26(+2.89%)
Nov 10, 2020	43.60	43.63	43.11	43.46	1,108,838	+0.47(+1.09%)
Nov 09, 2020	43.76	43.91	42.92	42.99	1,210,957	+0.33(+0.77%)
Nov 06, 2020	43.16	43.36	42.27	42.67	2,644,009	-0.94(-2.15%)
Nov 05, 2020	43.98	44.04	43.44	43.60	1,430,892	-0.23(-0.51%)
Nov 04, 2020	43.09	44.47	43.07	43.83	2,337,918	+2.63(+6.39%)
Nov 03, 2020	41.05	41.48	40.97	41.19	1,713,199	+0.99(+2.46%)
Nov 02, 2020	40.13	40.33	39.95	40.20	1,481,147	+0.96(+2.45%)
Oct 30, 2020	39.32	39.45	38.78	39.24	1,695,721	-0.18(-0.46%)
Oct 29, 2020	39.38	39.77	39.03	39.43	2,458,007	-0.55(-1.37%)
Oct 28, 2020	40.41	40.53	39.88	39.97	2,519,991	-1.09(-2.66%)
Oct 27, 2020	42.05	42.08	41.02	41.06	1,627,352	-1.50(-3.52%)
Oct 26, 2020	42.83	42.86	42.18	42.56	939,532	-0.17(-0.41%)
Oct 23, 2020	42.86	42.89	42.36	42.73	840,473	+0.35(+0.82%)
Oct 22, 2020	42.35	42.57	42.15	42.39	971,275	-0.21(-0.49%)
Oct 21, 2020	43.14	43.34	42.59	42.60	1,667,339	-0.62(-1.42%)
Oct 20, 2020	43.60	43.66	43.21	43.21	494,296	-0.23(-0.52%)
Oct 19, 2020	44.14	44.19	43.35	43.44	909,557	-0.11(-0.26%)
Oct 16, 2020	43.32	43.90	43.24	43.55	898,074	+0.27(+0.62%)
Oct 15, 2020	43.09	43.30	42.78	43.28	1,560,424	-1.02(-2.31%)
Oct 14, 2020	44.66	44.76	44.23	44.30	3,166,461	-0.29(-0.64%)
Oct 13, 2020	44.26	44.64	44.24	44.59	807,564	+0.34(+0.76%)
Oct 12, 2020	44.43	44.43	44.09	44.25	600,406	+0.23(+0.53%)
Oct 09, 2020	44.06	44.29	43.89	44.02	888,608	+0.39(+0.89%)
Oct 08, 2020	43.23	43.66	43.17	43.63	1,007,178	+0.75(+1.74%)
Oct 07, 2020	43.03	43.05	42.64	42.88	864,532	-0.20(-0.46%)
Oct 06, 2020	43.73	43.75	43.00	43.08	3,046,953	-1.08(-2.45%)
Oct 05, 2020	43.63	44.27	43.63	44.16	738,047	+0.43(+0.99%)
Oct 02, 2020	43.05	43.93	43.03	43.73	617,339	+0.45(+1.04%)
Oct 01, 2020	43.31	43.59	43.17	43.28	1,392,551	-0.18(-0.42%)
Sep 30, 2020	43.97	44.00	43.23	43.46	1,155,258	-0.29(-0.65%)
Sep 29, 2020	43.95	44.18	41.95	43.75	677,135	-0.43(-0.98%)
Sep 28, 2020	44.33	44.42	43.96	44.18	750,920	+0.19(+0.43%)
Sep 25, 2020	43.48	44.07	43.41	43.99	824,889	-0.01(-0.02%)
Sep 24, 2020	43.89	44.18	43.53	44.00	1,038,321	+0.16(+0.36%)
Sep 23, 2020	43.96	44.18	43.76	43.84	1,644,234	+0.65(+1.50%)
Sep 22, 2020	43.69	43.77	42.95	43.19	1,171,164	-0.86(-1.95%)
Sep 21, 2020	44.18	44.23	43.46	44.05	680,769	-1.38(-3.03%)
Sep 18, 2020	45.56	45.61	45.16	45.43	785,295	+0.32(+0.71%)
Sep 17, 2020	44.85	45.26	44.77	45.11	484,768	+0.23(+0.50%)
Sep 16, 2020	45.37	45.38	44.88	44.88	603,800	-0.63(-1.39%)
Sep 15, 2020	45.53	45.68	45.35	45.52	606,852	+0.75(+1.66%)
Sep 14, 2020	44.49	44.89	44.47	44.77	1,109,229	-0.17(-0.39%)
Sep 11, 2020	44.80	45.10	44.64	44.94	1,152,952	+1.02(+2.33%)
Sep 10, 2020	44.94	45.00	43.87	43.92	919,197	-0.81(-1.80%)
Sep 09, 2020	44.69	45.22	44.61	44.73	1,478,534	+1.08(+2.48%)
Sep 08, 2020	43.57	43.90	43.32	43.64	1,781,873	+0.79(+1.84%)
Sep 04, 2020	43.12	43.22	42.18	42.86	1,267,000	-0.27(-0.62%)
Sep 03, 2020	44.01	44.03	42.89	43.12	1,065,724	-0.60(-1.37%)
Sep 02, 2020	43.74	43.83	43.46	43.72	819,503	+0.46(+1.06%)

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.