Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	42.38	42.38	42.08	42.15	1,557,400	-0.75(-1.75%)
Nov 27, 2019	42.81	42.98	42.71	42.90	2,121,500	-0.09(-0.20%)
Nov 26, 2019	42.89	43.00	42.69	42.98	3,366,738	-0.63(-1.46%)
Nov 25, 2019	43.25	43.69	43.15	43.62	3,442,804	+1.02(+2.39%)
Nov 22, 2019	42.52	42.65	42.45	42.60	1,880,400	+0.27(+0.64%)
Nov 21, 2019	42.25	42.38	42.10	42.33	1,679,699	-0.12(-0.28%)
Nov 20, 2019	42.78	42.78	42.32	42.45	2,880,908	-0.37(-0.86%)
Nov 19, 2019	42.85	42.95	42.77	42.82	4,271,628	+0.91(+2.17%)
Nov 18, 2019	42.45	42.48	41.83	41.91	4,090,676	+0.95(+2.32%)
Nov 15, 2019	40.88	41.06	40.85	40.96	2,863,700	+0.08(+0.20%)
Nov 14, 2019	40.92	41.05	40.77	40.88	3,649,372	+0.15(+0.36%)
Nov 13, 2019	40.30	41.50	40.28	40.73	5,944,877	-1.47(-3.47%)
Nov 12, 2019	42.08	42.29	41.93	42.20	3,586,091	+0.51(+1.22%)
Nov 11, 2019	41.79	41.83	41.33	41.69	3,286,410	-0.10(-0.24%)
Nov 08, 2019	41.96	41.96	41.60	41.79	2,835,300	-0.93(-2.18%)
Nov 07, 2019	42.64	42.81	42.55	42.72	3,161,402	+0.22(+0.52%)
Nov 06, 2019	42.56	42.67	42.35	42.50	2,183,763	+0.12(+0.28%)
Nov 05, 2019	42.38	42.60	42.35	42.38	2,907,320	+0.41(+0.98%)
Nov 04, 2019	41.99	41.99	41.73	41.97	3,684,336	+0.88(+2.14%)
Nov 01, 2019	41.04	41.21	40.95	41.09	3,217,900	+0.59(+1.46%)
Oct 31, 2019	40.70	40.78	40.36	40.50	2,433,229	+0.13(+0.32%)
Oct 30, 2019	40.11	40.44	40.04	40.37	2,229,400	+0.22(+0.55%)
Oct 29, 2019	40.42	40.42	40.14	40.15	4,333,495	-0.95(-2.31%)
Oct 28, 2019	41.19	41.27	41.04	41.10	5,281,439	+0.48(+1.18%)
Oct 25, 2019	40.48	40.66	40.16	40.62	5,175,500	+0.23(+0.57%)
Oct 24, 2019	40.55	40.65	40.31	40.39	5,436,599	-0.20(-0.49%)
Oct 23, 2019	40.53	40.65	40.21	40.59	3,799,706	-0.70(-1.70%)
Oct 22, 2019	41.68	41.75	41.23	41.29	2,324,182	-0.26(-0.63%)
Oct 21, 2019	41.41	41.55	41.17	41.55	2,249,058	-0.10(-0.24%)
Oct 18, 2019	42.08	42.23	41.61	41.65	3,268,800	-0.40(-0.95%)
Oct 17, 2019	42.12	42.20	41.91	42.05	2,430,023	+0.17(+0.41%)
Oct 16, 2019	42.16	42.16	41.72	41.88	3,447,341	-0.20(-0.49%)
Oct 15, 2019	41.81	42.12	41.71	42.09	4,637,354	+0.59(+1.43%)
Oct 14, 2019	41.58	41.84	41.44	41.49	3,517,798	-0.12(-0.29%)
Oct 11, 2019	41.55	42.00	41.46	41.61	5,488,100	+0.68(+1.66%)
Oct 10, 2019	40.69	41.24	40.64	40.93	4,892,325	+0.37(+0.91%)
Oct 09, 2019	40.65	40.87	40.40	40.56	3,148,831	-0.10(-0.25%)
Oct 08, 2019	40.81	41.05	40.60	40.66	3,577,782	-0.34(-0.83%)
Oct 07, 2019	41.21	41.30	40.92	41.00	1,749,348	-0.42(-1.01%)
Oct 04, 2019	41.10	41.49	40.90	41.42	2,474,000	-0.26(-0.63%)
Oct 03, 2019	41.39	41.76	41.04	41.68	2,675,548	+0.59(+1.44%)
Oct 02, 2019	41.18	41.18	40.67	41.09	3,348,875	-0.38(-0.93%)
Oct 01, 2019	41.72	41.93	41.33	41.48	2,466,005	-0.16(-0.37%)
Sep 30, 2019	41.72	42.03	41.62	41.63	3,637,735	+0.74(+1.81%)
Sep 27, 2019	41.97	42.33	40.57	40.89	5,930,500	-1.10(-2.62%)
Sep 26, 2019	42.15	42.30	41.88	41.99	2,919,383	-0.26(-0.62%)
Sep 25, 2019	41.93	42.32	41.75	42.25	2,786,730	-0.02(-0.05%)
Sep 24, 2019	42.75	42.80	42.18	42.27	1,726,316	-0.60(-1.40%)
Sep 23, 2019	42.58	42.99	42.56	42.87	2,350,504	+0.10(+0.23%)
Sep 20, 2019	43.01	43.17	42.56	42.77	2,857,700	-0.39(-0.90%)
Sep 19, 2019	43.22	43.59	43.12	43.16	2,629,756	-0.31(-0.71%)
Sep 18, 2019	43.83	43.86	43.16	43.47	4,042,231	-0.67(-1.52%)
Sep 17, 2019	43.80	44.20	43.77	44.14	2,386,331	+0.17(+0.39%)
Sep 16, 2019	43.96	44.33	43.78	43.97	3,232,361	-0.62(-1.39%)
Sep 13, 2019	44.55	44.68	44.43	44.59	2,823,900	+0.14(+0.31%)
Sep 12, 2019	44.63	44.93	44.35	44.45	2,741,991	+0.32(+0.73%)
Sep 11, 2019	44.18	44.47	44.00	44.13	3,606,355	+0.78(+1.80%)
Sep 10, 2019	43.48	43.67	43.24	43.35	4,004,738	-0.41(-0.94%)
Sep 09, 2019	43.54	43.98	43.53	43.76	3,543,459	-0.02(-0.05%)
Sep 06, 2019	43.83	43.96	43.72	43.78	3,890,900	+0.07(+0.16%)
Sep 05, 2019	43.84	44.00	43.61	43.71	3,184,963	+0.09(+0.21%)
Sep 04, 2019	43.50	43.75	43.22	43.62	4,464,618	+1.29(+3.05%)

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.