Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	43.40	43.42	43.11	43.21	4,739,147	-0.26(-0.60%)
Nov 27, 2019	43.34	43.55	43.23	43.47	9,864,445	+0.32(+0.75%)
Nov 26, 2019	43.59	43.60	42.85	43.15	11,871,616	-0.48(-1.10%)
Nov 25, 2019	43.09	43.64	43.07	43.63	9,689,180	+0.62(+1.44%)
Nov 22, 2019	42.74	43.01	42.63	43.01	7,569,192	+0.36(+0.84%)
Nov 21, 2019	43.01	43.09	42.55	42.65	9,565,881	-0.23(-0.53%)
Nov 20, 2019	42.75	42.88	42.26	42.88	10,465,293	-0.20(-0.47%)
Nov 19, 2019	42.98	43.31	42.97	43.08	7,993,403	+0.26(+0.61%)
Nov 18, 2019	42.65	42.86	42.40	42.81	7,382,734	+0.03(+0.08%)
Nov 15, 2019	42.68	42.92	42.54	42.78	7,373,827	+0.33(+0.78%)
Nov 14, 2019	42.19	42.54	42.10	42.45	6,683,879	+0.19(+0.45%)
Nov 13, 2019	42.37	42.42	42.08	42.26	8,121,881	-0.54(-1.27%)
Nov 12, 2019	42.85	42.97	42.59	42.80	7,329,833	-0.07(-0.16%)
Nov 11, 2019	42.67	43.13	42.54	42.87	8,139,275	-0.05(-0.12%)
Nov 08, 2019	42.47	42.92	42.17	42.92	9,123,065	+0.43(+1.01%)
Nov 07, 2019	42.89	43.30	42.41	42.49	16,605,168	+0.09(+0.21%)
Nov 06, 2019	42.56	42.61	42.12	42.40	9,015,127	-0.17(-0.39%)
Nov 05, 2019	42.76	43.57	42.51	42.57	15,910,508	-0.07(-0.16%)
Nov 04, 2019	41.91	42.79	41.81	42.64	18,281,630	+1.31(+3.17%)
Nov 01, 2019	40.62	41.39	40.57	41.33	11,183,559	+1.12(+2.78%)
Oct 31, 2019	40.13	40.40	39.58	40.21	10,780,697	-0.18(-0.45%)
Oct 30, 2019	40.40	40.42	40.02	40.40	8,132,292	-0.19(-0.47%)
Oct 29, 2019	40.33	40.67	40.33	40.59	8,968,308	-0.01(-0.02%)
Oct 28, 2019	40.29	40.87	40.28	40.60	11,856,368	+0.41(+1.01%)
Oct 25, 2019	39.61	40.27	39.53	40.19	11,049,017	+0.53(+1.33%)
Oct 24, 2019	39.87	39.98	39.44	39.66	8,646,346	-0.13(-0.33%)
Oct 23, 2019	39.11	39.81	39.09	39.79	9,738,757	+0.46(+1.17%)
Oct 22, 2019	38.87	39.54	38.63	39.33	14,408,732	+0.35(+0.89%)
Oct 21, 2019	38.20	39.08	38.20	38.98	16,596,656	+1.14(+3.02%)
Oct 18, 2019	37.73	38.01	37.46	37.84	12,108,655	+0.19(+0.51%)
Oct 17, 2019	38.46	38.57	37.65	37.65	20,791,754	+0.56(+1.52%)
Oct 16, 2019	36.91	37.40	36.79	37.09	11,711,409	+0.23(+0.61%)
Oct 15, 2019	36.74	37.20	36.32	36.86	11,876,381	+0.24(+0.66%)
Oct 14, 2019	36.20	36.67	36.12	36.62	7,748,539	+0.28(+0.76%)
Oct 11, 2019	36.40	36.91	36.32	36.34	17,295,738	+0.76(+2.14%)
Oct 10, 2019	35.41	35.89	35.32	35.58	9,619,296	+0.53(+1.51%)
Oct 09, 2019	34.83	35.23	34.69	35.05	10,364,813	+0.54(+1.56%)
Oct 08, 2019	34.71	34.84	34.40	34.51	9,752,999	-0.75(-2.11%)
Oct 07, 2019	35.19	35.63	35.15	35.26	7,378,148	-0.09(-0.25%)
Oct 04, 2019	34.96	35.38	34.82	35.34	7,020,913	+0.46(+1.32%)
Oct 03, 2019	34.71	34.93	34.06	34.89	14,101,068	+0.02(+0.05%)
Oct 02, 2019	35.57	35.61	34.75	34.87	14,012,781	-1.00(-2.78%)
Oct 01, 2019	36.84	36.97	35.75	35.86	15,672,249	-1.12(-3.02%)
Sep 30, 2019	37.33	37.44	36.90	36.98	7,205,543	-0.15(-0.40%)
Sep 27, 2019	37.23	37.42	36.84	37.13	9,236,186	+0.19(+0.52%)
Sep 26, 2019	37.23	37.28	36.90	36.94	6,208,682	-0.36(-0.98%)
Sep 25, 2019	36.71	37.41	36.71	37.30	8,011,049	+0.43(+1.18%)
Sep 24, 2019	37.94	37.94	36.72	36.87	13,114,722	-0.88(-2.34%)
Sep 23, 2019	37.50	37.94	37.22	37.75	8,488,568	-0.10(-0.25%)
Sep 20, 2019	38.33	38.66	37.81	37.85	25,957,454	-0.30(-0.79%)
Sep 19, 2019	38.32	38.54	38.05	38.15	7,480,142	-0.29(-0.77%)
Sep 18, 2019	38.06	38.56	37.83	38.45	9,608,254	+0.13(+0.34%)
Sep 17, 2019	38.57	38.57	37.75	38.32	11,357,357	-0.47(-1.21%)
Sep 16, 2019	38.56	39.05	38.44	38.79	7,257,037	-0.36(-0.91%)
Sep 13, 2019	38.96	39.39	38.76	39.14	13,112,103	+0.73(+1.90%)
Sep 12, 2019	37.69	38.52	37.60	38.41	15,292,665	+0.33(+0.86%)
Sep 11, 2019	37.91	38.08	37.45	38.08	11,395,260	+0.31(+0.83%)
Sep 10, 2019	37.51	37.97	37.32	37.77	14,183,213	+0.41(+1.09%)
Sep 09, 2019	36.87	37.69	36.87	37.36	13,717,097	+0.81(+2.20%)
Sep 06, 2019	36.81	36.87	36.41	36.56	8,091,166	-0.25(-0.68%)
Sep 05, 2019	36.66	37.36	36.66	36.81	9,347,895	+0.81(+2.26%)
Sep 04, 2019	35.92	36.13	35.80	35.99	7,896,283	+0.47(+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.