Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	42.85	43.00	42.67	42.71	43,068	-0.22(-0.52%)
Nov 27, 2019	42.77	42.98	42.71	42.93	76,591	+0.30(+0.71%)
Nov 26, 2019	42.80	42.81	42.55	42.63	63,525	-0.23(-0.54%)
Nov 25, 2019	42.69	42.96	42.64	42.86	154,674	+0.27(+0.65%)
Nov 22, 2019	42.28	42.69	42.28	42.59	67,162	+0.32(+0.75%)
Nov 21, 2019	42.40	42.41	42.05	42.27	76,072	+0.02(+0.04%)
Nov 20, 2019	42.23	42.42	41.96	42.25	73,626	-0.15(-0.36%)
Nov 19, 2019	42.42	42.48	42.23	42.41	56,321	+0.05(+0.12%)
Nov 18, 2019	42.29	42.42	42.15	42.35	86,022	-0.03(-0.08%)
Nov 15, 2019	42.41	42.48	42.25	42.39	188,451	+0.16(+0.39%)
Nov 14, 2019	42.12	42.25	41.99	42.23	203,236	-0.04(-0.10%)
Nov 13, 2019	42.28	42.51	42.06	42.27	181,723	-0.36(-0.85%)
Nov 12, 2019	42.65	42.85	42.47	42.63	74,671	-0.01(-0.02%)
Nov 11, 2019	42.61	42.84	42.53	42.64	166,822	-0.22(-0.52%)
Nov 08, 2019	42.79	42.92	42.59	42.86	47,724	+0.01(+0.02%)
Nov 07, 2019	42.90	43.26	42.74	42.85	242,815	+0.28(+0.67%)
Nov 06, 2019	42.59	42.62	42.29	42.57	125,764	-0.10(-0.24%)
Nov 05, 2019	42.47	42.92	42.47	42.67	131,168	+0.42(+1.00%)
Nov 04, 2019	41.94	42.29	41.94	42.25	88,861	+0.70(+1.67%)
Nov 01, 2019	41.19	41.56	41.13	41.55	111,860	+0.73(+1.79%)
Oct 31, 2019	41.07	41.07	40.42	40.82	48,157	-0.49(-1.19%)
Oct 30, 2019	41.62	41.62	41.11	41.31	72,773	-0.38(-0.91%)
Oct 29, 2019	41.40	41.84	41.10	41.69	67,437	+0.21(+0.50%)
Oct 28, 2019	41.36	41.61	41.36	41.49	149,226	+0.34(+0.84%)
Oct 25, 2019	40.73	41.32	40.73	41.14	87,183	+0.38(+0.93%)
Oct 24, 2019	41.06	41.06	40.59	40.76	33,797	-0.28(-0.69%)
Oct 23, 2019	40.86	41.05	40.73	41.05	71,476	+0.12(+0.29%)
Oct 22, 2019	40.70	41.32	40.39	40.93	60,578	+0.15(+0.36%)
Oct 21, 2019	40.18	40.85	40.18	40.78	147,469	+0.60(+1.50%)
Oct 18, 2019	39.74	40.33	39.74	40.18	100,336	+0.31(+0.78%)
Oct 17, 2019	40.15	40.15	39.65	39.87	80,875	-0.11(-0.28%)
Oct 16, 2019	40.05	40.38	39.80	39.98	64,503	+0.05(+0.13%)
Oct 15, 2019	39.49	40.11	39.35	39.93	113,988	+0.64(+1.62%)
Oct 14, 2019	39.13	39.41	38.98	39.30	56,288	-0.03(-0.07%)
Oct 11, 2019	39.37	39.81	39.32	39.32	97,659	+0.64(+1.64%)
Oct 10, 2019	38.33	38.92	38.33	38.69	108,722	+0.47(+1.24%)
Oct 09, 2019	38.29	38.40	38.02	38.21	110,707	+0.19(+0.50%)
Oct 08, 2019	38.53	38.53	37.99	38.02	101,716	-0.95(-2.45%)
Oct 07, 2019	38.95	39.36	38.95	38.98	89,156	-0.11(-0.29%)
Oct 04, 2019	38.56	39.10	38.34	39.09	119,775	+0.62(+1.61%)
Oct 03, 2019	38.22	38.47	37.66	38.47	168,673	+0.09(+0.22%)
Oct 02, 2019	38.69	38.74	38.17	38.38	116,245	-0.58(-1.50%)
Oct 01, 2019	40.23	40.37	38.95	38.97	78,202	-1.03(-2.58%)
Sep 30, 2019	40.23	40.23	39.94	40.00	114,143	-0.10(-0.26%)
Sep 27, 2019	40.20	40.63	39.91	40.10	71,818	+0.23(+0.58%)
Sep 26, 2019	40.16	40.16	39.84	39.87	101,696	-0.33(-0.81%)
Sep 25, 2019	39.75	40.31	39.75	40.20	54,472	+0.54(+1.36%)
Sep 24, 2019	40.22	40.22	39.45	39.66	117,050	-0.47(-1.17%)
Sep 23, 2019	39.76	40.25	39.66	40.13	184,111	+0.09(+0.21%)
Sep 20, 2019	40.29	40.47	39.99	40.04	125,020	-0.19(-0.47%)
Sep 19, 2019	40.48	40.71	40.16	40.23	216,085	-0.32(-0.78%)
Sep 18, 2019	40.08	40.67	39.99	40.54	149,781	+0.29(+0.72%)
Sep 17, 2019	40.39	40.39	39.90	40.25	103,913	-0.36(-0.89%)
Sep 16, 2019	40.25	40.63	40.06	40.62	130,725	+0.02(+0.05%)
Sep 13, 2019	40.54	40.84	40.31	40.60	180,141	+0.43(+1.06%)
Sep 12, 2019	39.67	40.33	39.38	40.17	192,628	+0.11(+0.28%)
Sep 11, 2019	39.87	40.08	39.22	40.06	155,956	+0.26(+0.64%)
Sep 10, 2019	39.19	39.80	39.19	39.80	226,503	+0.72(+1.85%)
Sep 09, 2019	38.09	39.22	37.98	39.08	197,412	+1.27(+3.36%)
Sep 06, 2019	37.90	38.04	37.70	37.81	130,649	-0.08(-0.20%)
Sep 05, 2019	37.50	38.23	37.50	37.88	154,993	+0.96(+2.61%)
Sep 04, 2019	36.88	36.99	36.68	36.92	162,356	+0.35(+0.96%)

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.