Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.06	45.25	45.06	45.12	2,246	-0.24(-0.52%)
Nov 27, 2019	46.02	46.02	45.25	45.36	26,448	-0.07(-0.15%)
Nov 26, 2019	45.25	45.47	45.02	45.43	8,287	+0.55(+1.23%)
Nov 25, 2019	44.77	44.91	44.77	44.87	989	+0.83(+1.88%)
Nov 22, 2019	43.94	44.10	43.89	44.05	3,676	+0.03(+0.06%)
Nov 21, 2019	44.64	44.64	43.99	44.02	3,583	+0.09(+0.19%)
Nov 20, 2019	44.56	44.65	43.94	43.94	5,892	-0.68(-1.52%)
Nov 19, 2019	44.35	44.70	44.30	44.61	3,914	+0.48(+1.08%)
Nov 18, 2019	44.34	44.34	44.14	44.14	4,329	-0.09(-0.20%)
Nov 15, 2019	44.63	44.63	44.09	44.23	5,616	+0.45(+1.03%)
Nov 14, 2019	44.43	44.43	43.78	43.78	1,857	-0.20(-0.46%)
Nov 13, 2019	43.98	44.21	43.84	43.98	4,422	-0.36(-0.81%)
Nov 12, 2019	44.61	44.61	43.87	44.34	20,381	+0.34(+0.78%)
Nov 11, 2019	44.01	44.01	44.00	44.00	1,447	+0.12(+0.28%)
Nov 08, 2019	43.82	43.92	43.69	43.88	3,063	+0.51(+1.19%)
Nov 07, 2019	43.81	43.83	43.36	43.36	4,282	+0.12(+0.27%)
Nov 06, 2019	43.26	43.44	43.08	43.25	22,136	-0.35(-0.80%)
Nov 05, 2019	43.60	43.60	43.38	43.60	3,236	+0.48(+1.10%)
Nov 04, 2019	42.95	43.12	42.95	43.12	3,060	+0.25(+0.58%)
Nov 01, 2019	42.61	42.87	42.52	42.87	3,063	+0.71(+1.69%)
Oct 31, 2019	42.35	42.35	42.01	42.16	2,743	-0.49(-1.15%)
Oct 30, 2019	42.52	42.66	42.40	42.65	4,940	-0.05(-0.11%)
Oct 29, 2019	42.76	42.87	42.70	42.70	3,204	-0.25(-0.59%)
Oct 28, 2019	42.45	42.95	42.45	42.95	40,128	+0.46(+1.07%)
Oct 25, 2019	41.46	42.49	41.46	42.49	5,003	+0.80(+1.91%)
Oct 24, 2019	41.78	41.89	41.70	41.70	2,748	-0.05(-0.11%)
Oct 23, 2019	41.37	41.75	41.37	41.74	1,637	+0.06(+0.15%)
Oct 22, 2019	41.40	41.68	41.40	41.68	1,456	-0.04(-0.09%)
Oct 21, 2019	41.38	41.84	41.38	41.72	774	+0.42(+1.03%)
Oct 18, 2019	41.33	41.33	41.14	41.29	1,429	-0.26(-0.63%)
Oct 17, 2019	41.22	41.65	41.22	41.55	7,351	+0.29(+0.70%)
Oct 16, 2019	41.15	41.46	40.94	41.27	52,360	-0.09(-0.21%)
Oct 15, 2019	40.85	41.58	40.85	41.35	9,874	+0.61(+1.49%)
Oct 14, 2019	40.35	40.80	40.35	40.75	5,372	-0.42(-1.02%)
Oct 11, 2019	40.65	41.17	40.65	41.17	3,676	+1.14(+2.85%)
Oct 10, 2019	39.55	40.35	39.55	40.03	20,769	-0.14(-0.35%)
Oct 09, 2019	39.56	40.17	39.56	40.17	4,614	+0.15(+0.38%)
Oct 08, 2019	40.09	40.14	39.91	40.02	2,961	-0.82(-2.01%)
Oct 07, 2019	40.84	40.84	40.84	40.84	1,275	+0.50(+1.25%)
Oct 04, 2019	40.07	40.34	40.07	40.34	1,327	+0.28(+0.71%)
Oct 03, 2019	40.09	40.09	39.89	40.05	1,254	+0.01(+0.02%)
Oct 02, 2019	40.57	40.57	39.73	40.04	4,324	-0.25(-0.63%)
Oct 01, 2019	41.43	41.43	40.30	40.30	5,322	-0.84(-2.04%)
Sep 30, 2019	40.88	41.14	40.88	41.14	1,601	+0.48(+1.19%)
Sep 27, 2019	41.68	41.68	40.46	40.65	17,472	-0.51(-1.24%)
Sep 26, 2019	41.75	41.75	41.01	41.17	3,802	+0.06(+0.15%)
Sep 25, 2019	41.41	41.41	40.75	41.10	1,774	+0.03(+0.07%)
Sep 24, 2019	41.45	41.45	41.07	41.08	2,321	-0.89(-2.11%)
Sep 23, 2019	41.96	41.96	41.96	41.96	508	-0.24(-0.56%)
Sep 20, 2019	42.55	42.55	42.20	42.20	715	-0.34(-0.79%)
Sep 19, 2019	42.78	42.81	42.53	42.53	2,277	+0.15(+0.35%)
Sep 18, 2019	42.58	42.58	42.12	42.39	2,075	-0.16(-0.39%)
Sep 17, 2019	42.20	42.55	42.20	42.55	592	-0.19(-0.43%)
Sep 16, 2019	42.47	42.78	42.47	42.74	2,858	+0.27(+0.64%)
Sep 13, 2019	42.58	42.58	42.43	42.47	2,860	-0.01(-0.02%)
Sep 12, 2019	42.58	42.58	42.42	42.48	1,105	+1.15(+2.78%)
Sep 11, 2019		41.33	41.33	41.33	207	+0.00(+0.00%)
Sep 10, 2019	41.10	41.46	41.10	41.33	3,107	+0.42(+1.03%)
Sep 09, 2019	40.74	40.95	40.74	40.90	4,482	-0.06(-0.14%)
Sep 06, 2019	41.22	41.25	40.96	40.96	3,065	-0.18(-0.45%)
Sep 05, 2019	40.74	41.28	40.74	41.14	2,829	+0.95(+2.37%)
Sep 04, 2019	40.28	40.30	40.19	40.19	1,682	+0.21(+0.53%)

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.