Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	44.13	44.42	43.82	44.20	140,900	-0.14(-0.32%)
Nov 27, 2019	44.35	44.48	43.91	44.34	243,800	+0.16(+0.36%)
Nov 26, 2019	44.52	44.68	44.04	44.18	300,674	-0.27(-0.61%)
Nov 25, 2019	43.18	44.62	42.97	44.45	926,634	+1.57(+3.66%)
Nov 22, 2019	42.58	43.05	42.29	42.88	440,600	+0.45(+1.06%)
Nov 21, 2019	43.24	43.46	42.31	42.43	537,982	-0.82(-1.90%)
Nov 20, 2019	43.45	44.09	43.19	43.25	465,819	-0.35(-0.80%)
Nov 19, 2019	43.90	44.68	43.58	43.60	295,698	-0.26(-0.59%)
Nov 18, 2019	44.05	44.45	43.43	43.86	370,140	-0.25(-0.57%)
Nov 15, 2019	44.01	44.31	43.60	44.11	553,500	+0.16(+0.36%)
Nov 14, 2019	44.51	44.71	43.90	43.95	390,849	-0.69(-1.55%)
Nov 13, 2019	44.91	44.98	44.27	44.64	416,625	-0.31(-0.69%)
Nov 12, 2019	44.86	45.29	44.40	44.95	474,696	+0.31(+0.69%)
Nov 11, 2019	44.50	45.15	44.38	44.64	408,705	+0.11(+0.25%)
Nov 08, 2019	43.50	44.58	42.93	44.53	527,600	+1.18(+2.72%)
Nov 07, 2019	43.74	43.95	43.00	43.35	354,715	+0.02(+0.05%)
Nov 06, 2019	43.52	43.70	42.96	43.33	447,351	-0.05(-0.12%)
Nov 05, 2019	43.50	43.89	43.13	43.38	359,122	+0.01(+0.02%)
Nov 04, 2019	44.63	44.78	42.99	43.37	597,530	-0.96(-2.17%)
Nov 01, 2019	43.45	44.56	43.04	44.33	730,600	+1.10(+2.54%)
Oct 31, 2019	45.09	45.61	42.97	43.23	1,264,310	-2.45(-5.36%)
Oct 30, 2019	42.44	46.25	42.00	45.68	1,846,387	-0.34(-0.74%)
Oct 29, 2019	45.29	46.40	45.29	46.02	711,890	+0.66(+1.46%)
Oct 28, 2019	45.17	45.72	44.61	45.36	624,181	+0.72(+1.61%)
Oct 25, 2019	45.45	45.45	44.37	44.64	468,600	-0.85(-1.87%)
Oct 24, 2019	45.35	45.78	44.74	45.49	485,994	+0.04(+0.09%)
Oct 23, 2019	45.42	45.72	44.63	45.45	375,997	-0.04(-0.09%)
Oct 22, 2019	45.74	46.45	45.41	45.49	393,944	-0.31(-0.68%)
Oct 21, 2019	45.61	46.36	45.46	45.80	652,538	+0.29(+0.64%)
Oct 18, 2019	47.88	48.09	45.33	45.51	722,400	-2.50(-5.21%)
Oct 17, 2019	48.40	49.16	47.83	48.01	559,633	-0.18(-0.37%)
Oct 16, 2019	47.70	49.60	47.49	48.19	1,791,789	+0.51(+1.07%)
Oct 15, 2019	47.61	48.19	47.26	47.68	667,805	+0.29(+0.61%)
Oct 14, 2019	47.99	48.15	47.18	47.39	728,333	-0.56(-1.17%)
Oct 11, 2019	48.28	48.90	47.93	47.95	515,100	+0.24(+0.50%)
Oct 10, 2019	48.05	48.58	47.41	47.71	544,121	-0.18(-0.38%)
Oct 09, 2019	48.56	48.98	47.60	47.89	354,969	-0.25(-0.52%)
Oct 08, 2019	47.80	48.77	46.85	48.14	537,951	+0.00(+0.00%)
Oct 07, 2019	48.60	48.61	48.12	48.14	406,296	-0.46(-0.95%)
Oct 04, 2019	48.33	48.78	47.88	48.60	707,200	+0.27(+0.56%)
Oct 03, 2019	49.50	49.83	47.88	48.33	489,304	-1.33(-2.68%)
Oct 02, 2019	49.45	49.87	49.14	49.66	480,524	-0.21(-0.42%)
Oct 01, 2019	50.79	51.28	49.58	49.87	527,922	-0.64(-1.27%)
Sep 30, 2019	51.12	51.51	50.38	50.51	397,825	-0.67(-1.31%)
Sep 27, 2019	51.70	51.74	50.89	51.18	607,800	-0.37(-0.72%)
Sep 26, 2019	51.48	52.00	51.03	51.55	795,972	-0.05(-0.10%)
Sep 25, 2019	51.73	51.99	51.18	51.60	530,878	+0.01(+0.02%)
Sep 24, 2019	52.02	52.43	51.48	51.59	594,254	-0.17(-0.33%)
Sep 23, 2019	51.48	51.95	50.89	51.76	421,575	+0.26(+0.50%)
Sep 20, 2019	52.13	52.56	51.40	51.50	1,139,800	-0.54(-1.04%)
Sep 19, 2019	51.65	52.43	51.17	52.04	531,182	+0.39(+0.76%)
Sep 18, 2019	52.65	52.84	51.13	51.65	490,264	-0.90(-1.71%)
Sep 17, 2019	51.61	52.66	51.21	52.55	430,831	+0.87(+1.68%)
Sep 16, 2019	51.15	52.80	50.96	51.68	534,995	+0.62(+1.21%)
Sep 13, 2019	51.18	51.84	50.20	51.06	500,100	+0.32(+0.63%)
Sep 12, 2019	49.77	51.11	49.52	50.74	513,834	+1.33(+2.69%)
Sep 11, 2019	48.67	49.73	48.42	49.41	876,778	+0.65(+1.33%)
Sep 10, 2019	50.29	50.29	48.32	48.76	575,808	-1.90(-3.75%)
Sep 09, 2019	51.70	52.09	50.41	50.66	424,591	-0.94(-1.82%)
Sep 06, 2019	52.25	52.44	51.26	51.60	508,800	-0.59(-1.13%)
Sep 05, 2019	50.75	52.34	50.69	52.19	666,196	+1.74(+3.45%)
Sep 04, 2019	52.23	52.46	50.28	50.45	410,382	-1.53(-2.94%)

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.