Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	43.15	43.35	42.87	43.25	2,375,400	+0.04(+0.09%)
Nov 27, 2019	43.00	43.33	42.87	43.21	4,736,000	+0.89(+2.10%)
Nov 26, 2019	42.86	42.88	42.32	42.32	5,847,856	-0.53(-1.24%)
Nov 25, 2019	42.10	42.89	41.99	42.85	5,029,904	+1.00(+2.39%)
Nov 22, 2019	42.48	42.55	41.65	41.85	5,655,400	-0.51(-1.20%)
Nov 21, 2019	42.49	42.56	41.87	42.36	3,935,668	-0.25(-0.59%)
Nov 20, 2019	42.59	42.84	42.31	42.61	5,274,366	-0.02(-0.05%)
Nov 19, 2019	42.36	42.72	42.07	42.63	5,389,192	+0.34(+0.80%)
Nov 18, 2019	42.36	43.49	42.17	42.29	11,969,770	-0.02(-0.05%)
Nov 15, 2019	41.89	42.32	41.56	42.31	7,514,400	+0.74(+1.78%)
Nov 14, 2019	41.45	41.66	41.26	41.57	4,674,451	+0.15(+0.36%)
Nov 13, 2019	41.28	41.55	41.01	41.42	5,149,881	+0.20(+0.49%)
Nov 12, 2019	40.22	41.29	40.17	41.22	7,076,652	+1.05(+2.61%)
Nov 11, 2019	40.32	40.79	40.04	40.17	5,199,655	-0.34(-0.84%)
Nov 08, 2019	40.61	40.86	40.41	40.51	3,235,600	-0.21(-0.52%)
Nov 07, 2019	40.76	41.03	40.33	40.72	4,586,078	+0.00(+0.00%)
Nov 06, 2019	40.75	40.97	40.19	40.72	4,296,049	+0.13(+0.32%)
Nov 05, 2019	40.90	40.96	40.15	40.59	5,801,154	-0.39(-0.95%)
Nov 04, 2019	41.71	41.71	40.81	40.98	6,110,889	-0.53(-1.28%)
Nov 01, 2019	42.05	42.42	41.41	41.51	7,382,300	-0.19(-0.46%)
Oct 31, 2019	41.92	42.07	41.60	41.70	5,321,689	-0.31(-0.74%)
Oct 30, 2019	41.86	42.04	41.37	42.01	4,275,049	+0.26(+0.62%)
Oct 29, 2019	41.36	42.11	41.25	41.75	4,831,266	+0.18(+0.43%)
Oct 28, 2019	40.85	41.68	40.81	41.57	6,527,825	+0.72(+1.76%)
Oct 25, 2019	40.48	41.24	40.26	40.85	6,548,900	+0.31(+0.76%)
Oct 24, 2019	40.22	40.72	39.89	40.54	10,835,209	+0.45(+1.12%)
Oct 23, 2019	40.75	41.24	39.77	40.09	21,366,352	+1.91(+5.00%)
Oct 22, 2019	38.90	38.94	38.09	38.18	9,868,247	-0.47(-1.22%)
Oct 21, 2019	38.67	38.95	38.50	38.65	8,770,058	+0.18(+0.47%)
Oct 18, 2019	38.25	38.66	38.01	38.47	10,584,800	+0.30(+0.79%)
Oct 17, 2019	38.43	38.56	38.12	38.17	6,337,883	-0.01(-0.03%)
Oct 16, 2019	38.22	38.40	37.87	38.18	14,838,164	-0.28(-0.73%)
Oct 15, 2019	38.38	38.66	37.76	38.46	10,241,455	+0.49(+1.29%)
Oct 14, 2019	38.28	38.52	37.95	37.97	5,517,352	-0.26(-0.68%)
Oct 11, 2019	38.32	38.95	38.11	38.23	16,058,100	+0.25(+0.66%)
Oct 10, 2019	38.29	38.57	37.65	37.98	17,401,252	-0.63(-1.63%)
Oct 09, 2019	38.30	38.88	38.23	38.61	8,652,886	+0.74(+1.95%)
Oct 08, 2019	40.05	40.23	37.78	37.87	19,613,172	-2.48(-6.15%)
Oct 07, 2019	40.35	40.51	40.10	40.35	3,616,638	-0.18(-0.44%)
Oct 04, 2019	40.04	40.72	39.89	40.53	6,235,800	+0.78(+1.96%)
Oct 03, 2019	39.09	39.83	38.90	39.75	5,536,149	+0.60(+1.53%)
Oct 02, 2019	39.77	39.91	38.90	39.15	8,431,489	-1.09(-2.71%)
Oct 01, 2019	40.93	41.38	40.10	40.24	6,123,800	-0.45(-1.11%)
Sep 30, 2019	41.06	41.06	40.22	40.69	8,029,296	+0.38(+0.94%)
Sep 27, 2019	42.45	42.46	39.75	40.31	10,846,100	-2.04(-4.82%)
Sep 26, 2019	42.44	42.76	42.02	42.35	5,208,232	+0.15(+0.36%)
Sep 25, 2019	42.34	42.55	41.94	42.20	4,454,999	-0.13(-0.31%)
Sep 24, 2019	43.45	43.65	42.05	42.33	6,527,504	-0.82(-1.90%)
Sep 23, 2019	43.10	43.38	42.89	43.15	4,314,424	-0.14(-0.32%)
Sep 20, 2019	43.29	43.40	42.85	43.29	8,006,000	+0.23(+0.53%)
Sep 19, 2019	42.97	43.15	42.79	43.06	6,475,968	+0.16(+0.37%)
Sep 18, 2019	42.42	42.94	42.27	42.90	3,984,372	+0.58(+1.37%)
Sep 17, 2019	42.03	42.64	41.96	42.32	3,943,535	+0.38(+0.91%)
Sep 16, 2019	41.73	42.02	41.45	41.94	3,097,038	+0.13(+0.31%)
Sep 13, 2019	42.11	42.45	41.56	41.81	4,535,300	-0.43(-1.02%)
Sep 12, 2019	42.67	43.05	42.20	42.24	5,676,761	-0.06(-0.14%)
Sep 11, 2019	41.56	42.38	41.23	42.30	6,370,370	+1.00(+2.42%)
Sep 10, 2019	41.28	41.36	39.83	41.30	10,912,248	-0.44(-1.05%)
Sep 09, 2019	43.49	43.55	41.63	41.74	6,171,451	-1.71(-3.94%)
Sep 06, 2019	42.95	43.84	42.63	43.45	6,349,300	+0.84(+1.97%)
Sep 05, 2019	42.54	42.67	42.14	42.61	4,867,007	+0.56(+1.33%)
Sep 04, 2019	42.04	42.09	41.37	42.05	3,490,907	+0.38(+0.91%)

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.