Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	41.45	41.58	41.22	41.31	205,246	-0.44(-1.04%)
Nov 27, 2019	41.75	41.83	41.34	41.74	590,032	+0.07(+0.16%)
Nov 26, 2019	41.17	41.71	40.92	41.68	666,558	+0.41(+0.98%)
Nov 25, 2019	40.67	41.41	40.45	41.27	685,667	+0.74(+1.83%)
Nov 22, 2019	40.62	40.78	40.35	40.53	1,018,638	+0.16(+0.39%)
Nov 21, 2019	40.69	40.69	40.20	40.37	1,049,541	+0.25(+0.62%)
Nov 20, 2019	40.89	40.89	40.07	40.12	1,148,913	-0.92(-2.23%)
Nov 19, 2019	41.25	41.38	41.00	41.04	1,403,541	-0.07(-0.16%)
Nov 18, 2019	41.08	41.17	40.49	41.11	4,928,910	-0.07(-0.18%)
Nov 15, 2019	41.19	41.37	41.01	41.18	832,553	+0.17(+0.41%)
Nov 14, 2019	40.71	41.15	40.71	41.01	1,017,634	+0.27(+0.67%)
Nov 13, 2019	40.73	41.25	40.36	40.74	1,089,828	-0.28(-0.68%)
Nov 12, 2019	41.02	41.61	40.91	41.02	1,120,655	-0.05(-0.13%)
Nov 11, 2019	41.45	41.63	41.04	41.07	1,113,439	-0.72(-1.73%)
Nov 08, 2019	40.32	41.81	39.83	41.79	1,821,253	-0.09(-0.21%)
Nov 07, 2019	42.02	42.19	41.78	41.88	1,633,227	+0.10(+0.23%)
Nov 06, 2019	41.73	41.80	41.08	41.79	985,054	+0.22(+0.53%)
Nov 05, 2019	41.56	42.01	41.50	41.56	921,584	+0.12(+0.29%)
Nov 04, 2019	40.70	41.47	40.70	41.45	1,734,081	+0.98(+2.43%)
Nov 01, 2019	40.06	40.46	40.00	40.46	661,929	+0.72(+1.82%)
Oct 31, 2019	40.06	40.26	39.43	39.74	934,581	-0.44(-1.10%)
Oct 30, 2019	40.29	40.29	39.59	40.18	1,152,217	-0.24(-0.59%)
Oct 29, 2019	40.12	40.58	40.12	40.42	829,145	+0.11(+0.27%)
Oct 28, 2019	40.28	40.71	40.10	40.31	960,888	+0.24(+0.61%)
Oct 25, 2019	39.81	40.15	39.81	40.06	736,620	+0.09(+0.22%)
Oct 24, 2019	40.10	40.26	39.75	39.98	982,422	-0.04(-0.11%)
Oct 23, 2019	39.95	40.02	39.54	40.02	1,006,905	-0.04(-0.09%)
Oct 22, 2019	39.66	40.24	39.34	40.06	1,515,486	+0.43(+1.08%)
Oct 21, 2019	39.89	39.92	39.55	39.63	648,397	+0.13(+0.34%)
Oct 18, 2019	39.26	39.74	39.26	39.49	878,288	+0.10(+0.24%)
Oct 17, 2019	40.02	40.02	39.18	39.40	765,327	-0.38(-0.97%)
Oct 16, 2019	39.26	39.97	39.04	39.78	1,132,003	+0.58(+1.49%)
Oct 15, 2019	38.63	39.46	38.45	39.20	1,141,987	+0.64(+1.67%)
Oct 14, 2019	38.16	38.64	38.08	38.56	391,039	+0.23(+0.60%)
Oct 11, 2019	38.00	38.53	37.92	38.33	823,488	+1.17(+3.14%)
Oct 10, 2019	36.96	37.54	36.89	37.16	852,172	+0.33(+0.90%)
Oct 09, 2019	36.63	37.00	36.48	36.83	808,878	+0.62(+1.71%)
Oct 08, 2019	36.75	37.02	36.19	36.21	1,093,597	-0.98(-2.64%)
Oct 07, 2019	37.06	37.50	36.67	37.19	792,045	+0.04(+0.10%)
Oct 04, 2019	36.95	37.22	36.92	37.15	1,421,146	+0.27(+0.74%)
Oct 03, 2019	37.27	37.27	36.58	36.88	1,214,371	-0.56(-1.50%)
Oct 02, 2019	37.79	37.98	37.12	37.44	1,074,496	-1.09(-2.82%)
Oct 01, 2019	39.21	39.71	38.33	38.53	1,511,932	-0.89(-2.25%)
Sep 30, 2019	38.81	39.53	38.65	39.41	1,272,950	+0.76(+1.97%)
Sep 27, 2019	38.66	38.94	38.44	38.65	713,617	+0.05(+0.13%)
Sep 26, 2019	39.03	39.03	38.41	38.60	726,911	-0.33(-0.85%)
Sep 25, 2019	38.69	39.01	38.24	38.93	900,829	+0.24(+0.61%)
Sep 24, 2019	39.18	39.66	38.59	38.70	1,026,666	-0.49(-1.24%)
Sep 23, 2019	38.48	39.58	38.42	39.18	677,590	+0.16(+0.42%)
Sep 20, 2019	39.50	39.69	38.97	39.02	847,979	-0.41(-1.03%)
Sep 19, 2019	39.55	39.85	39.42	39.43	1,128,763	-0.04(-0.11%)
Sep 18, 2019	39.76	39.98	39.24	39.47	887,667	-0.33(-0.84%)
Sep 17, 2019	39.55	39.89	39.09	39.81	909,185	+0.02(+0.06%)
Sep 16, 2019	39.06	39.97	38.95	39.78	1,532,736	-0.07(-0.17%)
Sep 13, 2019	40.03	40.39	39.84	39.85	857,315	-0.10(-0.26%)
Sep 12, 2019	39.51	40.12	39.16	39.95	1,334,230	+0.33(+0.84%)
Sep 11, 2019	39.49	39.69	38.85	39.62	1,410,581	+0.06(+0.15%)
Sep 10, 2019	38.67	39.56	38.67	39.56	1,489,711	+0.56(+1.44%)
Sep 09, 2019	38.55	39.16	38.33	39.00	1,731,711	+0.72(+1.87%)
Sep 06, 2019	38.48	38.52	38.12	38.28	972,868	-0.08(-0.21%)
Sep 05, 2019	37.69	38.45	37.64	38.36	1,525,607	+1.06(+2.83%)
Sep 04, 2019	37.03	37.38	36.95	37.31	1,603,670	+0.88(+2.41%)

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.