Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	43.77	43.82	43.35	43.36	887,497	-0.54(-1.23%)
Nov 27, 2019	44.05	44.25	43.79	43.90	1,857,345	+0.01(+0.02%)
Nov 26, 2019	43.64	44.06	43.40	43.89	3,937,977	+0.65(+1.51%)
Nov 25, 2019	42.90	43.35	42.76	43.23	1,847,290	+0.34(+0.78%)
Nov 22, 2019	42.94	43.22	42.56	42.90	1,789,274	-0.06(-0.13%)
Nov 21, 2019	42.84	43.16	42.73	42.96	2,609,281	+0.34(+0.79%)
Nov 20, 2019	42.56	43.09	42.44	42.62	2,637,216	+0.14(+0.33%)
Nov 19, 2019	42.42	42.72	42.23	42.48	2,884,326	-0.09(-0.22%)
Nov 18, 2019	42.45	42.71	42.38	42.57	2,693,467	+0.07(+0.18%)
Nov 15, 2019	43.20	43.25	42.33	42.50	4,046,562	-0.42(-0.98%)
Nov 14, 2019	43.28	43.55	42.59	42.92	2,187,658	-0.55(-1.26%)
Nov 13, 2019	43.19	43.49	43.09	43.47	1,904,383	+0.03(+0.06%)
Nov 12, 2019	42.98	43.47	42.74	43.44	2,440,284	+0.46(+1.06%)
Nov 11, 2019	42.83	43.20	42.83	42.98	1,058,196	-0.14(-0.32%)
Nov 08, 2019	42.98	43.13	42.80	43.12	1,321,046	+0.07(+0.15%)
Nov 07, 2019	43.19	43.45	42.95	43.06	1,792,742	+0.11(+0.26%)
Nov 06, 2019	43.23	43.42	42.40	42.95	2,919,555	-0.42(-0.97%)
Nov 05, 2019	43.01	43.64	43.01	43.37	3,610,113	+0.36(+0.84%)
Nov 04, 2019	43.68	43.73	42.75	43.00	3,458,407	-0.46(-1.05%)
Nov 01, 2019	43.31	43.46	42.97	43.46	2,376,680	+0.38(+0.89%)
Oct 31, 2019	42.92	43.23	42.42	43.08	3,484,365	+0.03(+0.07%)
Oct 30, 2019	41.91	43.28	41.85	43.05	5,469,772	+1.46(+3.52%)
Oct 29, 2019	41.34	41.89	41.29	41.59	4,873,889	+0.08(+0.20%)
Oct 28, 2019	41.74	41.83	41.01	41.50	3,740,561	-0.06(-0.13%)
Oct 25, 2019	41.18	41.97	41.06	41.56	1,973,623	+0.42(+1.02%)
Oct 24, 2019	41.16	41.33	40.70	41.14	2,033,902	+0.15(+0.36%)
Oct 23, 2019	41.24	41.35	40.87	40.99	2,046,127	-0.24(-0.59%)
Oct 22, 2019	41.22	41.46	41.00	41.23	2,415,895	+0.14(+0.34%)
Oct 21, 2019	41.10	41.31	40.70	41.09	2,399,431	+0.25(+0.62%)
Oct 18, 2019	40.66	41.09	40.51	40.84	2,152,927	+0.20(+0.48%)
Oct 17, 2019	40.93	41.30	40.60	40.65	2,182,536	-0.04(-0.09%)
Oct 16, 2019	40.11	41.04	39.97	40.68	3,621,563	+0.52(+1.30%)
Oct 15, 2019	39.70	40.37	39.67	40.16	2,264,539	+0.57(+1.43%)
Oct 14, 2019	39.62	39.75	39.45	39.59	1,757,468	-0.29(-0.72%)
Oct 11, 2019	39.40	40.25	39.40	39.88	3,100,228	+0.90(+2.32%)
Oct 10, 2019	38.75	39.34	38.73	38.98	3,047,598	-0.00(-0.01%)
Oct 09, 2019	38.93	39.10	38.57	38.98	2,000,840	+0.49(+1.28%)
Oct 08, 2019	38.81	39.12	38.42	38.49	2,589,472	-0.79(-2.01%)
Oct 07, 2019	39.19	39.60	38.99	39.28	3,234,545	-0.19(-0.47%)
Oct 04, 2019	38.55	39.50	38.41	39.47	2,269,739	+0.96(+2.48%)
Oct 03, 2019	37.74	38.60	37.20	38.51	3,488,571	+0.53(+1.39%)
Oct 02, 2019	38.72	38.76	37.58	37.98	3,742,290	-1.03(-2.64%)
Oct 01, 2019	39.27	40.07	39.00	39.01	4,192,235	+0.32(+0.82%)
Sep 30, 2019	38.70	38.97	38.38	38.70	2,238,500	+0.00(+0.00%)
Sep 27, 2019	38.66	38.83	38.16	38.70	2,894,477	+0.20(+0.53%)
Sep 26, 2019	37.78	38.70	37.78	38.49	3,033,419	+0.71(+1.89%)
Sep 25, 2019	37.46	37.91	37.26	37.78	4,763,762	+0.42(+1.12%)
Sep 24, 2019	37.83	38.03	37.30	37.36	3,258,914	-0.25(-0.67%)
Sep 23, 2019	37.33	38.09	37.19	37.61	2,848,224	-0.11(-0.30%)
Sep 20, 2019	38.23	38.40	37.66	37.72	3,797,116	-0.39(-1.02%)
Sep 19, 2019	38.37	38.60	37.89	38.11	4,219,584	-0.40(-1.04%)
Sep 18, 2019	37.64	38.65	37.56	38.51	4,780,737	+0.18(+0.46%)
Sep 17, 2019	40.15	40.15	37.42	38.33	7,531,861	-1.33(-3.35%)
Sep 16, 2019	39.89	40.17	39.60	39.66	3,067,351	-0.45(-1.11%)
Sep 13, 2019	40.38	40.47	40.00	40.11	2,277,386	+0.01(+0.02%)
Sep 12, 2019	40.33	40.38	39.64	40.10	3,251,832	+0.08(+0.21%)
Sep 11, 2019	39.46	40.01	38.99	40.01	3,230,308	+0.68(+1.72%)
Sep 10, 2019	38.97	39.41	38.69	39.34	3,082,477	+0.29(+0.74%)
Sep 09, 2019	38.99	39.16	38.73	39.05	2,404,452	+0.29(+0.74%)
Sep 06, 2019	38.47	39.25	38.47	38.76	2,983,448	+0.45(+1.19%)
Sep 05, 2019	38.06	38.75	38.06	38.31	2,550,947	+0.56(+1.48%)
Sep 04, 2019	37.40	37.79	37.38	37.75	2,684,741	+0.76(+2.06%)

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.