Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	42.13	42.32	41.93	42.21	3,817,216	+0.01(+0.02%)
Nov 27, 2019	42.25	42.37	42.04	42.20	3,271,717	+0.16(+0.37%)
Nov 26, 2019	42.56	42.61	41.84	42.05	4,090,201	-0.48(-1.12%)
Nov 25, 2019	42.12	42.62	42.11	42.52	2,737,673	+0.46(+1.09%)
Nov 22, 2019	41.93	42.32	41.86	42.06	3,635,421	+0.20(+0.47%)
Nov 21, 2019	42.13	42.33	41.81	41.87	3,183,005	-0.27(-0.63%)
Nov 20, 2019	41.86	42.18	41.70	42.13	3,718,072	+0.16(+0.39%)
Nov 19, 2019	42.23	42.24	41.86	41.97	3,541,173	-0.03(-0.08%)
Nov 18, 2019	41.92	42.26	41.74	42.00	3,400,211	+0.14(+0.33%)
Nov 15, 2019	41.86	41.91	41.54	41.87	4,972,485	+0.13(+0.31%)
Nov 14, 2019	41.65	41.92	41.53	41.74	2,360,561	+0.06(+0.14%)
Nov 13, 2019	41.70	42.03	41.41	41.68	3,255,756	-0.47(-1.12%)
Nov 12, 2019	42.42	42.50	42.05	42.15	3,995,333	-0.14(-0.33%)
Nov 11, 2019	42.41	42.73	42.22	42.29	3,466,858	-0.12(-0.28%)
Nov 08, 2019	42.52	42.81	42.22	42.41	4,348,909	-0.17(-0.40%)
Nov 07, 2019	42.70	43.12	42.57	42.58	6,127,112	+0.23(+0.55%)
Nov 06, 2019	42.37	42.66	42.18	42.35	4,014,100	-0.03(-0.08%)
Nov 05, 2019	42.18	42.80	42.12	42.38	8,066,745	+0.39(+0.92%)
Nov 04, 2019	41.15	42.01	41.03	41.99	7,611,934	+1.34(+3.31%)
Nov 01, 2019	40.59	41.03	40.46	40.65	8,123,548	+0.35(+0.88%)
Oct 31, 2019	40.03	40.30	39.81	40.30	9,955,918	+0.11(+0.28%)
Oct 30, 2019	40.14	40.38	39.93	40.18	6,623,437	-0.01(-0.02%)
Oct 29, 2019	40.22	40.66	40.18	40.19	9,661,977	-0.22(-0.55%)
Oct 28, 2019	40.30	40.53	40.18	40.42	5,813,350	+0.44(+1.10%)
Oct 25, 2019	39.58	40.30	39.53	39.98	6,609,214	+0.35(+0.89%)
Oct 24, 2019	39.97	40.11	39.35	39.62	6,683,248	-0.39(-0.96%)
Oct 23, 2019	39.42	40.20	39.42	40.01	7,647,649	+0.51(+1.28%)
Oct 22, 2019	39.06	40.00	38.81	39.50	6,795,535	+0.40(+1.03%)
Oct 21, 2019	38.98	39.36	38.93	39.10	8,107,690	+0.28(+0.73%)
Oct 18, 2019	37.95	39.31	37.89	38.82	8,364,619	+0.82(+2.16%)
Oct 17, 2019	38.52	38.70	37.95	38.00	4,945,086	-0.05(-0.14%)
Oct 16, 2019	38.53	39.10	38.03	38.05	9,071,677	+0.07(+0.18%)
Oct 15, 2019	37.73	38.07	37.30	37.98	12,944,075	+0.39(+1.02%)
Oct 14, 2019	37.60	37.78	37.17	37.60	5,850,158	-0.18(-0.48%)
Oct 11, 2019	38.01	38.26	37.72	37.78	6,209,022	+0.53(+1.43%)
Oct 10, 2019	36.76	37.49	36.64	37.24	4,887,910	+0.57(+1.56%)
Oct 09, 2019	36.54	36.81	36.23	36.67	4,362,783	+0.43(+1.18%)
Oct 08, 2019	35.89	36.56	35.67	36.24	9,434,580	+0.08(+0.21%)
Oct 07, 2019	36.47	36.48	36.11	36.17	9,190,106	-0.33(-0.92%)
Oct 04, 2019	36.41	36.62	36.08	36.50	16,837,978	+0.17(+0.47%)
Oct 03, 2019	36.42	36.64	35.98	36.33	11,149,582	-0.05(-0.14%)
Oct 02, 2019	37.16	37.24	36.33	36.38	8,909,308	-1.06(-2.84%)
Oct 01, 2019	38.71	38.77	37.32	37.44	5,712,836	-1.27(-3.27%)
Sep 30, 2019	38.34	38.94	38.34	38.71	6,657,095	+0.58(+1.53%)
Sep 27, 2019	39.37	39.50	37.74	38.13	16,043,760	-1.80(-4.50%)
Sep 26, 2019	40.09	40.16	39.71	39.92	3,041,793	-0.22(-0.55%)
Sep 25, 2019	39.70	40.23	39.62	40.15	3,253,090	+0.55(+1.38%)
Sep 24, 2019	39.90	40.15	39.39	39.60	3,250,596	-0.45(-1.11%)
Sep 23, 2019	39.45	40.10	39.41	40.04	2,753,822	+0.33(+0.84%)
Sep 20, 2019	40.22	40.41	39.58	39.71	9,759,171	-0.51(-1.28%)
Sep 19, 2019	40.20	40.63	39.94	40.22	3,805,478	-0.02(-0.04%)
Sep 18, 2019	39.70	40.45	39.32	40.24	5,451,995	+0.56(+1.40%)
Sep 17, 2019	38.90	39.70	38.84	39.68	5,790,699	-0.34(-0.86%)
Sep 16, 2019	39.71	40.24	39.51	40.03	3,283,747	-0.13(-0.32%)
Sep 13, 2019	40.14	40.39	39.88	40.16	3,748,585	+0.51(+1.27%)
Sep 12, 2019	39.50	39.86	39.15	39.65	3,628,426	-0.03(-0.06%)
Sep 11, 2019	39.35	39.69	38.79	39.68	4,656,383	+0.48(+1.22%)
Sep 10, 2019	39.19	39.60	38.78	39.20	6,972,689	+0.26(+0.66%)
Sep 09, 2019	37.08	39.21	36.96	38.94	9,179,040	+2.10(+5.69%)
Sep 06, 2019	36.76	36.90	36.47	36.84	3,958,118	+0.18(+0.49%)
Sep 05, 2019	36.43	37.12	36.23	36.66	5,307,757	+0.77(+2.15%)
Sep 04, 2019	35.93	35.99	35.52	35.89	3,120,330	+0.33(+0.94%)

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.