Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	42.07	42.22	41.51	41.60	1,163,864	-0.48(-1.13%)
Nov 27, 2019	41.87	42.44	41.59	42.07	2,239,612	+0.35(+0.84%)
Nov 26, 2019	42.04	42.22	41.71	41.72	4,007,540	-0.50(-1.19%)
Nov 25, 2019	41.30	42.41	41.27	42.23	4,148,215	+1.26(+3.06%)
Nov 22, 2019	40.32	41.11	40.18	40.97	1,755,932	+0.63(+1.56%)
Nov 21, 2019	41.45	41.61	40.25	40.34	3,129,738	-1.27(-3.06%)
Nov 20, 2019	42.71	42.88	41.13	41.62	3,834,772	-1.28(-2.99%)
Nov 19, 2019	41.89	43.44	41.65	42.90	4,252,605	+1.12(+2.69%)
Nov 18, 2019	41.60	41.80	41.22	41.78	3,312,845	+0.27(+0.64%)
Nov 15, 2019	41.38	41.74	41.17	41.51	1,937,456	+0.33(+0.81%)
Nov 14, 2019	41.17	41.31	40.94	41.18	3,137,733	+0.07(+0.16%)
Nov 13, 2019	40.61	41.26	40.42	41.11	3,074,093	+0.45(+1.10%)
Nov 12, 2019	40.70	40.82	40.42	40.67	3,696,833	-0.06(-0.14%)
Nov 11, 2019	40.86	41.07	40.66	40.72	810,107	-0.15(-0.37%)
Nov 08, 2019	41.17	41.52	40.87	40.88	1,987,623	-0.32(-0.78%)
Nov 07, 2019	41.26	41.37	41.01	41.20	3,169,497	+0.11(+0.28%)
Nov 06, 2019	41.45	41.52	40.93	41.09	3,006,877	-0.29(-0.71%)
Nov 05, 2019	40.84	41.49	40.84	41.38	1,938,017	+0.56(+1.37%)
Nov 04, 2019	41.15	41.36	40.62	40.82	3,313,598	-0.30(-0.74%)
Nov 01, 2019	41.94	42.07	41.09	41.12	2,038,631	-0.48(-1.17%)
Oct 31, 2019	41.72	41.94	41.33	41.61	12,539,331	-0.04(-0.09%)
Oct 30, 2019	42.12	42.12	41.54	41.65	4,975,043	-0.51(-1.22%)
Oct 29, 2019	42.12	42.83	42.03	42.16	3,514,057	+0.08(+0.18%)
Oct 28, 2019	42.23	42.38	41.84	42.08	3,140,445	+0.04(+0.09%)
Oct 25, 2019	42.34	42.73	41.97	42.05	2,392,531	-0.45(-1.05%)
Oct 24, 2019	42.32	42.59	42.22	42.49	2,398,561	+0.34(+0.81%)
Oct 23, 2019	41.95	42.18	41.75	42.15	4,758,667	+0.09(+0.20%)
Oct 22, 2019	42.14	42.36	41.76	42.06	1,712,891	-0.16(-0.38%)
Oct 21, 2019	42.47	42.60	42.04	42.23	2,034,191	-0.14(-0.34%)
Oct 18, 2019	41.95	42.39	41.79	42.37	2,454,897	+0.31(+0.75%)
Oct 17, 2019	41.82	42.22	41.56	42.06	3,118,371	+0.39(+0.94%)
Oct 16, 2019	41.78	41.92	41.32	41.67	3,666,050	-0.23(-0.54%)
Oct 15, 2019	41.68	42.06	41.55	41.89	2,781,360	+0.13(+0.32%)
Oct 14, 2019	41.90	41.98	41.55	41.76	3,849,249	-0.24(-0.57%)
Oct 11, 2019	41.60	42.22	41.52	42.00	1,764,976	+0.73(+1.77%)
Oct 10, 2019	40.71	41.34	40.45	41.27	1,724,691	+0.62(+1.52%)
Oct 09, 2019	40.81	41.00	40.48	40.65	1,468,925	+0.07(+0.16%)
Oct 08, 2019	41.53	41.78	40.44	40.58	2,655,972	-1.20(-2.87%)
Oct 07, 2019	40.63	41.99	40.50	41.78	5,493,197	+1.17(+2.88%)
Oct 04, 2019	40.24	40.71	40.19	40.61	959,052	+0.43(+1.06%)
Oct 03, 2019	40.21	40.39	39.74	40.18	1,752,426	+0.01(+0.02%)
Oct 02, 2019	40.52	40.52	39.86	40.17	2,236,623	-0.41(-1.01%)
Oct 01, 2019	41.48	41.60	40.48	40.58	2,262,405	-0.86(-2.07%)
Sep 30, 2019	40.97	41.48	40.93	41.44	2,640,093	+0.53(+1.30%)
Sep 27, 2019	40.90	41.11	40.68	40.90	1,733,215	+0.03(+0.07%)
Sep 26, 2019	40.82	40.99	40.59	40.88	1,866,599	+0.00(+0.00%)
Sep 25, 2019	40.50	40.99	40.32	40.88	2,161,497	+0.34(+0.84%)
Sep 24, 2019	40.68	40.94	40.30	40.53	1,402,612	-0.06(-0.14%)
Sep 23, 2019	40.26	40.88	40.04	40.59	3,895,363	+0.45(+1.11%)
Sep 20, 2019	40.24	40.55	40.12	40.14	1,588,289	-0.19(-0.47%)
Sep 19, 2019	40.68	40.95	40.32	40.33	1,605,494	-0.24(-0.59%)
Sep 18, 2019	40.67	40.97	40.26	40.57	1,898,690	-0.09(-0.21%)
Sep 17, 2019	40.77	41.24	40.57	40.66	3,584,408	-0.13(-0.33%)
Sep 16, 2019	40.28	40.97	40.18	40.79	1,663,885	+0.20(+0.49%)
Sep 13, 2019	41.13	41.49	40.51	40.59	3,063,310	-0.41(-1.00%)
Sep 12, 2019	40.63	41.09	40.36	41.00	3,289,287	+0.40(+0.98%)
Sep 11, 2019	40.00	40.64	39.79	40.60	1,072,534	+0.52(+1.30%)
Sep 10, 2019	39.76	40.08	39.22	40.08	1,927,559	+0.14(+0.36%)
Sep 09, 2019	40.12	40.12	39.50	39.94	4,565,067	+0.00(+0.00%)
Sep 06, 2019	39.85	39.95	39.38	39.94	1,927,465	-0.01(-0.02%)
Sep 05, 2019	39.98	40.08	39.30	39.94	2,230,169	+0.42(+1.06%)
Sep 04, 2019	39.34	39.54	38.92	39.53	2,241,753	+0.33(+0.85%)

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.