Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	41.68	41.82	41.12	41.21	1,174,880	-0.47(-1.13%)
Nov 27, 2019	41.47	42.04	41.20	41.68	2,260,809	+0.35(+0.84%)
Nov 26, 2019	41.64	41.82	41.32	41.33	4,045,470	-0.50(-1.19%)
Nov 25, 2019	40.92	42.01	40.88	41.83	4,187,477	+1.24(+3.06%)
Nov 22, 2019	39.94	40.73	39.81	40.59	1,772,551	+0.62(+1.56%)
Nov 21, 2019	41.06	41.22	39.87	39.97	3,159,360	-1.26(-3.06%)
Nov 20, 2019	42.31	42.48	40.75	41.23	3,871,066	-1.27(-2.99%)
Nov 19, 2019	41.50	43.04	41.26	42.50	4,292,854	+1.11(+2.69%)
Nov 18, 2019	41.21	41.41	40.83	41.39	3,344,200	+0.26(+0.64%)
Nov 15, 2019	40.99	41.35	40.79	41.12	1,955,794	+0.33(+0.81%)
Nov 14, 2019	40.79	40.93	40.56	40.79	3,167,431	+0.07(+0.16%)
Nov 13, 2019	40.23	40.87	40.04	40.73	3,103,188	+0.44(+1.10%)
Nov 12, 2019	40.31	40.44	40.04	40.29	3,731,822	-0.06(-0.14%)
Nov 11, 2019	40.47	40.68	40.28	40.34	817,775	-0.15(-0.37%)
Nov 08, 2019	40.79	41.13	40.48	40.49	2,006,435	-0.32(-0.78%)
Nov 07, 2019	40.87	40.98	40.62	40.81	3,199,495	+0.11(+0.28%)
Nov 06, 2019	41.06	41.13	40.55	40.70	3,035,337	-0.29(-0.71%)
Nov 05, 2019	40.46	41.11	40.46	40.99	1,956,360	+0.56(+1.37%)
Nov 04, 2019	40.77	40.97	40.24	40.44	3,344,960	-0.30(-0.74%)
Nov 01, 2019	41.55	41.68	40.70	40.74	2,057,926	-0.48(-1.17%)
Oct 31, 2019	41.33	41.55	40.94	41.22	12,658,011	-0.04(-0.09%)
Oct 30, 2019	41.73	41.73	41.15	41.26	5,022,130	-0.51(-1.22%)
Oct 29, 2019	41.73	42.42	41.63	41.76	3,547,317	+0.08(+0.18%)
Oct 28, 2019	41.83	41.98	41.44	41.69	3,170,169	+0.04(+0.09%)
Oct 25, 2019	41.94	42.33	41.58	41.65	2,415,175	-0.44(-1.05%)
Oct 24, 2019	41.92	42.19	41.82	42.09	2,421,263	+0.34(+0.81%)
Oct 23, 2019	41.56	41.79	41.36	41.76	4,803,706	+0.08(+0.20%)
Oct 22, 2019	41.75	41.97	41.37	41.67	1,729,103	-0.16(-0.38%)
Oct 21, 2019	42.08	42.20	41.64	41.83	2,053,444	-0.14(-0.34%)
Oct 18, 2019	41.56	41.99	41.40	41.97	2,478,132	+0.31(+0.75%)
Oct 17, 2019	41.43	41.83	41.17	41.66	3,147,886	+0.39(+0.94%)
Oct 16, 2019	41.39	41.53	40.94	41.27	3,700,748	-0.23(-0.54%)
Oct 15, 2019	41.28	41.66	41.16	41.50	2,807,684	+0.13(+0.32%)
Oct 14, 2019	41.51	41.59	41.16	41.37	3,885,681	-0.24(-0.57%)
Oct 11, 2019	41.21	41.82	41.13	41.60	1,781,681	+0.73(+1.77%)
Oct 10, 2019	40.33	40.95	40.07	40.88	1,741,014	+0.61(+1.52%)
Oct 09, 2019	40.43	40.62	40.10	40.27	1,482,827	+0.07(+0.16%)
Oct 08, 2019	41.14	41.39	40.06	40.20	2,681,110	-1.19(-2.87%)
Oct 07, 2019	40.25	41.60	40.12	41.39	5,545,188	+1.16(+2.88%)
Oct 04, 2019	39.86	40.33	39.81	40.23	968,129	+0.42(+1.06%)
Oct 03, 2019	39.83	40.01	39.37	39.81	1,769,012	+0.01(+0.02%)
Oct 02, 2019	40.14	40.14	39.49	39.80	2,257,792	-0.40(-1.01%)
Oct 01, 2019	41.09	41.21	40.10	40.20	2,283,818	-0.85(-2.07%)
Sep 30, 2019	40.59	41.10	40.55	41.05	2,665,081	+0.53(+1.30%)
Sep 27, 2019	40.51	40.73	40.30	40.52	1,749,619	+0.03(+0.07%)
Sep 26, 2019	40.44	40.61	40.21	40.49	1,884,265	+0.00(+0.00%)
Sep 25, 2019	40.12	40.60	39.94	40.49	2,181,954	+0.34(+0.84%)
Sep 24, 2019	40.30	40.56	39.92	40.15	1,415,888	-0.06(-0.14%)
Sep 23, 2019	39.88	40.49	39.66	40.21	3,932,231	+0.44(+1.11%)
Sep 20, 2019	39.86	40.17	39.74	39.77	1,603,322	-0.19(-0.47%)
Sep 19, 2019	40.30	40.56	39.94	39.96	1,620,690	-0.24(-0.59%)
Sep 18, 2019	40.29	40.59	39.88	40.19	1,916,661	-0.08(-0.21%)
Sep 17, 2019	40.39	40.85	40.19	40.28	3,618,334	-0.13(-0.33%)
Sep 16, 2019	39.90	40.59	39.81	40.41	1,679,633	+0.20(+0.49%)
Sep 13, 2019	40.75	41.11	40.13	40.21	3,092,303	-0.41(-1.00%)
Sep 12, 2019	40.25	40.70	39.98	40.62	3,320,419	+0.40(+0.98%)
Sep 11, 2019	39.63	40.26	39.42	40.22	1,082,685	+0.52(+1.30%)
Sep 10, 2019	39.39	39.70	38.85	39.70	1,945,802	+0.14(+0.36%)
Sep 09, 2019	39.74	39.74	39.13	39.56	4,608,274	+0.00(+0.00%)
Sep 06, 2019	39.48	39.58	39.01	39.56	1,945,708	-0.01(-0.02%)
Sep 05, 2019	39.61	39.70	38.93	39.57	2,251,277	+0.41(+1.06%)
Sep 04, 2019	38.97	39.17	38.55	39.16	2,262,971	+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.