Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.33	47.57	47.14	47.20	1,454,596	-0.46(-0.96%)
Nov 27, 2019	47.37	47.71	46.98	47.65	1,920,094	+0.22(+0.47%)
Nov 26, 2019	47.35	47.46	46.94	47.43	2,514,789	+0.15(+0.32%)
Nov 25, 2019	46.80	47.38	46.51	47.28	2,462,499	+0.63(+1.34%)
Nov 22, 2019	46.39	46.69	46.25	46.66	1,792,168	+0.38(+0.81%)
Nov 21, 2019	45.98	46.40	45.81	46.28	2,697,545	+0.55(+1.19%)
Nov 20, 2019	45.82	46.09	45.46	45.73	1,823,543	-0.34(-0.73%)
Nov 19, 2019	46.36	46.58	45.83	46.07	1,922,423	-0.35(-0.75%)
Nov 18, 2019	46.14	46.50	45.94	46.42	1,940,024	-0.11(-0.24%)
Nov 15, 2019	46.55	46.68	46.22	46.53	2,250,943	+0.40(+0.87%)
Nov 14, 2019	46.56	46.56	45.97	46.13	2,050,449	+0.23(+0.49%)
Nov 13, 2019	45.90	45.99	45.38	45.90	2,273,886	-0.17(-0.37%)
Nov 12, 2019	46.35	46.39	45.98	46.07	2,071,845	-0.28(-0.61%)
Nov 11, 2019	46.16	46.49	46.07	46.35	1,452,758	-0.09(-0.19%)
Nov 08, 2019	46.02	46.47	45.89	46.44	1,896,129	+0.24(+0.52%)
Nov 07, 2019	46.28	46.61	46.03	46.20	3,220,237	+0.11(+0.24%)
Nov 06, 2019	45.96	46.16	45.43	46.09	2,244,482	+0.01(+0.01%)
Nov 05, 2019	45.91	46.49	45.46	46.09	3,359,109	+0.21(+0.47%)
Nov 04, 2019	45.35	45.94	45.18	45.87	3,215,846	+0.72(+1.60%)
Nov 01, 2019	44.21	45.16	44.00	45.15	3,813,824	+1.15(+2.62%)
Oct 31, 2019	44.04	44.23	43.25	44.00	4,072,695	-0.23(-0.53%)
Oct 30, 2019	44.11	44.43	43.88	44.23	3,099,341	-0.49(-1.11%)
Oct 29, 2019	44.55	44.92	44.20	44.73	3,059,412	-0.11(-0.25%)
Oct 28, 2019	44.54	45.01	44.50	44.84	2,580,606	+0.36(+0.80%)
Oct 25, 2019	43.55	44.65	43.47	44.48	3,331,002	+0.92(+2.12%)
Oct 24, 2019	43.61	43.74	42.90	43.56	3,168,793	+0.11(+0.25%)
Oct 23, 2019	43.59	43.96	42.98	43.45	5,122,305	-0.73(-1.65%)
Oct 22, 2019	42.84	44.19	42.23	44.18	7,395,764	+1.95(+4.62%)
Oct 21, 2019	41.96	43.07	41.93	42.23	6,067,433	+0.56(+1.34%)
Oct 18, 2019	41.00	41.89	40.67	41.67	4,485,245	+0.73(+1.77%)
Oct 17, 2019	40.78	41.01	40.53	40.94	2,940,078	+0.41(+1.01%)
Oct 16, 2019	40.57	40.99	40.40	40.53	2,819,223	-0.16(-0.39%)
Oct 15, 2019	39.97	40.90	39.79	40.69	2,456,997	+0.50(+1.25%)
Oct 14, 2019	39.72	40.26	39.50	40.19	2,601,644	+0.22(+0.55%)
Oct 11, 2019	39.63	40.42	39.63	39.97	4,449,807	+1.03(+2.64%)
Oct 10, 2019	39.03	39.39	38.75	38.94	1,936,951	+0.25(+0.64%)
Oct 09, 2019	38.92	38.93	38.28	38.69	2,215,020	+0.19(+0.50%)
Oct 08, 2019	38.65	38.98	38.36	38.50	2,563,038	-0.68(-1.73%)
Oct 07, 2019	39.05	39.72	38.79	39.18	2,598,353	-0.06(-0.16%)
Oct 04, 2019	38.72	39.30	38.67	39.24	1,944,078	+0.49(+1.27%)
Oct 03, 2019	38.29	38.76	37.70	38.75	2,584,468	+0.45(+1.16%)
Oct 02, 2019	38.86	38.88	37.94	38.31	3,362,689	-0.76(-1.95%)
Oct 01, 2019	40.57	41.00	38.85	39.07	3,436,559	-1.43(-3.53%)
Sep 30, 2019	39.93	40.62	39.93	40.50	2,622,968	+0.58(+1.45%)
Sep 27, 2019	39.83	40.19	39.50	39.92	2,368,298	+0.14(+0.36%)
Sep 26, 2019	39.21	39.80	39.21	39.78	2,435,414	+0.20(+0.51%)
Sep 25, 2019	39.45	39.72	38.95	39.57	5,705,693	+0.13(+0.32%)
Sep 24, 2019	40.74	40.90	39.23	39.45	4,981,042	-1.27(-3.11%)
Sep 23, 2019	40.35	41.05	39.95	40.71	2,241,765	+0.03(+0.09%)
Sep 20, 2019	40.64	41.27	40.56	40.68	3,989,113	-0.02(-0.04%)
Sep 19, 2019	41.62	41.62	40.66	40.70	2,078,930	-0.23(-0.57%)
Sep 18, 2019	40.91	40.99	40.48	40.93	2,045,163	-0.08(-0.20%)
Sep 17, 2019	41.02	41.09	40.43	41.01	2,513,850	-0.03(-0.08%)
Sep 16, 2019	41.09	41.30	40.93	41.04	1,746,832	-0.34(-0.81%)
Sep 13, 2019	41.53	41.68	40.71	41.38	1,940,448	+0.20(+0.48%)
Sep 12, 2019	41.65	41.65	40.90	41.18	3,266,194	-0.65(-1.56%)
Sep 11, 2019	41.40	41.90	40.79	41.84	3,618,405	+0.24(+0.57%)
Sep 10, 2019	40.74	41.67	40.61	41.60	3,753,389	+0.83(+2.04%)
Sep 09, 2019	39.74	40.88	39.59	40.77	3,509,468	+1.23(+3.12%)
Sep 06, 2019	39.72	39.99	39.42	39.53	2,765,377	+0.08(+0.21%)
Sep 05, 2019	38.36	39.68	38.36	39.45	4,347,694	+1.59(+4.19%)
Sep 04, 2019	37.57	38.02	37.44	37.87	3,304,880	+0.71(+1.90%)

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.