Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	40.77	40.83	40.37	40.50	186,160	-0.30(-0.74%)
Nov 27, 2019	40.60	40.85	40.45	40.81	460,798	+0.38(+0.94%)
Nov 26, 2019	40.15	40.51	39.99	40.43	537,986	+0.38(+0.95%)
Nov 25, 2019	39.69	40.06	39.54	40.04	531,885	+0.45(+1.14%)
Nov 22, 2019	39.32	39.62	38.89	39.59	427,760	+0.30(+0.77%)
Nov 21, 2019	39.34	39.65	39.19	39.29	414,899	-0.17(-0.42%)
Nov 20, 2019	39.10	39.65	39.10	39.46	575,074	+0.21(+0.52%)
Nov 19, 2019	39.21	39.64	39.21	39.25	500,986	+0.22(+0.58%)
Nov 18, 2019	38.91	39.12	38.64	39.03	546,418	+0.09(+0.23%)
Nov 15, 2019	38.65	39.01	38.45	38.94	463,764	+0.47(+1.22%)
Nov 14, 2019	38.11	38.55	38.01	38.47	703,878	+0.54(+1.42%)
Nov 13, 2019	37.97	38.16	37.73	37.93	474,538	-0.11(-0.28%)
Nov 12, 2019	37.80	38.12	37.67	38.04	569,684	+0.27(+0.72%)
Nov 11, 2019	37.91	37.95	37.56	37.77	647,377	-0.29(-0.77%)
Nov 08, 2019	38.20	38.50	37.95	38.06	273,717	-0.26(-0.69%)
Nov 07, 2019	38.59	38.78	38.01	38.32	570,820	-0.22(-0.58%)
Nov 06, 2019	38.52	38.65	37.91	38.55	743,208	+0.07(+0.18%)
Nov 05, 2019	38.97	39.24	38.06	38.48	641,826	-0.49(-1.25%)
Nov 04, 2019	39.11	39.41	38.45	38.97	690,548	+0.04(+0.10%)
Nov 01, 2019	39.69	39.83	38.83	38.93	773,077	-0.65(-1.65%)
Oct 31, 2019	39.51	39.87	39.31	39.59	750,559	+0.34(+0.87%)
Oct 30, 2019	39.76	39.76	38.71	39.24	585,834	-0.55(-1.38%)
Oct 29, 2019	39.08	40.14	38.69	39.79	880,418	+0.69(+1.78%)
Oct 28, 2019	40.15	40.53	39.09	39.10	871,764	-0.83(-2.08%)
Oct 25, 2019	39.69	40.64	39.58	39.93	1,262,413	-0.08(-0.20%)
Oct 24, 2019	42.45	42.63	38.04	40.01	3,717,166	-6.37(-13.74%)
Oct 23, 2019	45.86	46.46	45.70	46.38	950,395	+0.63(+1.37%)
Oct 22, 2019	46.13	46.57	45.72	45.75	821,484	-0.27(-0.59%)
Oct 21, 2019	46.59	46.64	45.94	46.03	511,741	-0.20(-0.42%)
Oct 18, 2019	46.54	46.78	45.76	46.22	753,029	-0.38(-0.82%)
Oct 17, 2019	46.03	47.10	45.95	46.60	867,427	+0.75(+1.64%)
Oct 16, 2019	45.92	45.99	45.43	45.85	575,314	-0.29(-0.64%)
Oct 15, 2019	45.98	46.30	45.80	46.15	548,445	+0.29(+0.64%)
Oct 14, 2019	45.71	46.15	45.65	45.85	420,248	+0.16(+0.34%)
Oct 11, 2019	46.29	46.63	45.60	45.70	489,029	-0.06(-0.13%)
Oct 10, 2019	45.28	46.03	45.28	45.75	270,405	+0.32(+0.71%)
Oct 09, 2019	45.19	45.60	44.80	45.43	269,201	+0.64(+1.42%)
Oct 08, 2019	45.45	45.45	44.72	44.80	282,832	-1.02(-2.22%)
Oct 07, 2019	45.38	46.05	45.33	45.81	383,648	+0.28(+0.62%)
Oct 04, 2019	45.27	45.55	44.98	45.53	275,967	+0.43(+0.95%)
Oct 03, 2019	44.48	45.11	44.04	45.10	535,657	+0.61(+1.36%)
Oct 02, 2019	44.59	44.79	44.05	44.49	310,657	-0.37(-0.83%)
Oct 01, 2019	45.33	46.02	44.81	44.86	462,238	-0.37(-0.82%)
Sep 30, 2019	44.40	45.51	44.22	45.24	354,737	+0.96(+2.16%)
Sep 27, 2019	45.56	45.56	44.15	44.28	550,401	-1.09(-2.39%)
Sep 26, 2019	45.29	45.62	44.87	45.36	656,074	+0.03(+0.06%)
Sep 25, 2019	44.53	45.48	44.48	45.33	467,184	+0.61(+1.36%)
Sep 24, 2019	45.01	45.64	44.60	44.73	467,413	-0.16(-0.35%)
Sep 23, 2019	44.83	45.36	44.61	44.88	739,095	+0.05(+0.11%)
Sep 20, 2019	45.51	45.83	44.79	44.84	931,109	-0.71(-1.57%)
Sep 19, 2019	45.36	46.19	45.17	45.55	453,585	+0.33(+0.74%)
Sep 18, 2019	44.99	45.75	44.58	45.22	782,878	+0.25(+0.57%)
Sep 17, 2019	45.20	45.30	44.39	44.96	996,184	-0.23(-0.52%)
Sep 16, 2019	45.10	45.39	44.91	45.20	723,938	-0.17(-0.37%)
Sep 13, 2019	46.52	46.56	45.18	45.36	474,607	-0.91(-1.96%)
Sep 12, 2019	45.96	46.78	45.96	46.27	1,279,772	+0.59(+1.28%)
Sep 11, 2019	45.89	45.99	45.36	45.69	1,003,040	-0.28(-0.62%)
Sep 10, 2019	46.60	46.60	45.31	45.97	560,637	-0.80(-1.71%)
Sep 09, 2019	47.84	47.84	46.53	46.77	557,965	-1.07(-2.23%)
Sep 06, 2019	48.13	48.38	47.78	47.84	454,865	+0.09(+0.18%)
Sep 05, 2019	47.56	47.82	47.36	47.75	784,228	+0.71(+1.52%)
Sep 04, 2019	47.42	47.52	46.81	47.03	720,001	+0.07(+0.15%)

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.