Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	39.01	39.27	38.93	39.07	11,375,977	+0.06(+0.15%)
Nov 27, 2019	39.11	39.16	38.74	39.01	17,274,812	-0.08(-0.20%)
Nov 26, 2019	39.26	39.46	39.02	39.09	34,122,828	-0.10(-0.26%)
Nov 25, 2019	38.80	39.27	38.74	39.19	22,793,506	+0.52(+1.34%)
Nov 22, 2019	38.93	38.95	38.53	38.67	21,717,436	+0.01(+0.02%)
Nov 21, 2019	38.91	38.93	38.53	38.66	23,036,304	-0.21(-0.53%)
Nov 20, 2019	39.40	39.44	38.74	38.87	21,642,308	-0.34(-0.86%)
Nov 19, 2019	39.14	39.32	38.87	39.21	22,746,160	+0.28(+0.71%)
Nov 18, 2019	38.78	38.96	38.32	38.93	26,376,428	+0.05(+0.13%)
Nov 15, 2019	38.86	39.36	38.64	38.88	37,562,248	+0.16(+0.40%)
Nov 14, 2019	39.28	39.66	38.46	38.72	76,049,544	-3.06(-7.33%)
Nov 13, 2019	41.59	42.12	41.52	41.78	31,100,754	+0.08(+0.19%)
Nov 12, 2019	41.64	42.03	41.49	41.71	18,130,618	+0.23(+0.56%)
Nov 11, 2019	41.41	41.79	41.01	41.47	22,720,430	-0.63(-1.50%)
Nov 08, 2019	41.75	42.12	41.43	42.10	16,716,961	+0.35(+0.85%)
Nov 07, 2019	41.91	42.23	41.56	41.75	19,386,902	+0.13(+0.31%)
Nov 06, 2019	41.22	41.82	41.20	41.62	18,444,440	+0.44(+1.07%)
Nov 05, 2019	41.03	41.32	40.75	41.18	22,021,116	+0.24(+0.59%)
Nov 04, 2019	40.96	41.28	40.80	40.94	17,326,626	+0.39(+0.96%)
Nov 01, 2019	40.40	40.94	40.21	40.55	28,303,202	-0.41(-1.01%)
Oct 31, 2019	41.04	41.09	40.61	40.96	14,478,378	-0.04(-0.11%)
Oct 30, 2019	40.78	41.03	40.66	41.01	13,987,286	+0.28(+0.68%)
Oct 29, 2019	40.53	40.90	40.45	40.73	15,904,779	+0.06(+0.15%)
Oct 28, 2019	40.65	41.04	40.58	40.67	16,072,959	+0.23(+0.58%)
Oct 25, 2019	40.13	40.52	40.06	40.44	18,209,704	+0.42(+1.06%)
Oct 24, 2019	40.72	40.72	39.75	40.02	21,404,836	-0.51(-1.26%)
Oct 23, 2019	40.93	41.13	40.39	40.53	18,182,956	-0.47(-1.16%)
Oct 22, 2019	40.96	41.28	40.87	41.00	17,632,546	+0.14(+0.34%)
Oct 21, 2019	40.65	40.94	40.50	40.86	16,765,018	+0.59(+1.46%)
Oct 18, 2019	40.61	40.76	40.23	40.28	19,979,750	-0.28(-0.68%)
Oct 17, 2019	40.65	40.78	40.18	40.55	16,681,831	+0.21(+0.51%)
Oct 16, 2019	39.97	40.42	39.94	40.34	19,233,814	+0.37(+0.93%)
Oct 15, 2019	39.88	40.16	39.69	39.97	21,810,074	+0.27(+0.67%)
Oct 14, 2019	40.14	40.14	39.66	39.71	18,515,720	-0.44(-1.10%)
Oct 11, 2019	40.24	40.78	40.06	40.15	29,194,026	+0.35(+0.89%)
Oct 10, 2019	39.71	39.86	39.27	39.79	29,013,116	-0.59(-1.47%)
Oct 09, 2019	40.46	40.67	40.23	40.39	19,504,980	+0.39(+0.97%)
Oct 08, 2019	40.96	40.99	39.96	40.00	27,498,958	-1.19(-2.89%)
Oct 07, 2019	40.93	41.50	40.80	41.19	17,324,192	+0.22(+0.53%)
Oct 04, 2019	40.74	41.07	40.48	40.97	19,455,764	+0.40(+0.98%)
Oct 03, 2019	39.94	40.59	39.40	40.58	19,174,000	+0.73(+1.84%)
Oct 02, 2019	40.52	40.55	39.37	39.84	37,463,684	-1.01(-2.47%)
Oct 01, 2019	42.49	42.68	40.53	40.85	28,360,804	-1.43(-3.38%)
Sep 30, 2019	42.07	42.50	41.89	42.28	17,653,516	+0.49(+1.17%)
Sep 27, 2019	41.93	42.33	41.59	41.80	18,773,562	+0.01(+0.02%)
Sep 26, 2019	42.30	42.35	41.30	41.79	23,676,246	-0.68(-1.59%)
Sep 25, 2019	41.97	42.59	41.57	42.46	18,328,512	+0.43(+1.02%)
Sep 24, 2019	42.57	42.96	41.87	42.03	31,701,352	-0.26(-0.61%)
Sep 23, 2019	42.50	42.57	42.17	42.29	22,984,658	-0.15(-0.36%)
Sep 20, 2019	42.18	42.68	41.82	42.45	57,422,404	+0.35(+0.83%)
Sep 19, 2019	42.23	42.72	41.97	42.09	18,034,698	-0.13(-0.30%)
Sep 18, 2019	42.33	42.57	41.74	42.22	14,799,041	-0.06(-0.14%)
Sep 17, 2019	42.77	42.80	42.09	42.28	18,847,798	-0.49(-1.14%)
Sep 16, 2019	42.62	42.94	42.61	42.77	15,217,861	-0.04(-0.10%)
Sep 13, 2019	42.80	42.98	42.58	42.81	18,542,306	+0.09(+0.20%)
Sep 12, 2019	43.03	43.04	42.28	42.73	19,335,632	-0.06(-0.14%)
Sep 11, 2019	42.74	42.85	42.21	42.79	21,786,060	+0.68(+1.61%)
Sep 10, 2019	41.56	42.23	41.02	42.11	18,834,626	+0.54(+1.30%)
Sep 09, 2019	41.91	41.94	41.47	41.57	24,743,858	-0.22(-0.53%)
Sep 06, 2019	41.63	41.92	41.31	41.80	20,962,736	+0.36(+0.87%)
Sep 05, 2019	41.09	41.68	40.89	41.44	21,542,984	+1.02(+2.52%)
Sep 04, 2019	40.24	40.57	40.13	40.42	16,017,865	+0.62(+1.57%)

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.