Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	46.36	46.53	45.52	45.60	279,556	-0.89(-1.91%)
Nov 27, 2019	46.17	46.68	45.99	46.49	736,762	+0.24(+0.51%)
Nov 26, 2019	45.52	46.33	45.46	46.26	608,529	+0.69(+1.51%)
Nov 25, 2019	45.48	45.82	45.26	45.57	478,259	+0.25(+0.56%)
Nov 22, 2019	45.32	45.45	45.00	45.31	514,832	+0.21(+0.46%)
Nov 21, 2019	44.99	45.23	44.57	45.10	560,389	+0.19(+0.42%)
Nov 20, 2019	44.96	45.12	44.30	44.92	871,184	-0.17(-0.38%)
Nov 19, 2019	45.20	45.44	44.92	45.09	802,399	+0.14(+0.32%)
Nov 18, 2019	44.93	45.12	44.68	44.94	489,196	-0.18(-0.40%)
Nov 15, 2019	44.84	45.16	44.81	45.12	686,973	+0.57(+1.27%)
Nov 14, 2019	44.26	44.66	44.13	44.56	572,724	+0.23(+0.51%)
Nov 13, 2019	43.91	44.37	43.80	44.33	456,380	-0.04(-0.09%)
Nov 12, 2019	44.30	44.58	44.16	44.37	567,370	+0.07(+0.15%)
Nov 11, 2019	44.00	44.34	43.97	44.30	309,814	-0.13(-0.30%)
Nov 08, 2019	44.06	44.54	43.99	44.43	641,740	+0.29(+0.66%)
Nov 07, 2019	44.31	44.58	43.86	44.14	377,557	+0.20(+0.45%)
Nov 06, 2019	44.27	44.29	43.91	43.94	440,693	-0.41(-0.92%)
Nov 05, 2019	44.22	44.41	43.97	44.35	567,281	+0.38(+0.86%)
Nov 04, 2019	43.94	44.25	43.70	43.97	681,251	+0.49(+1.13%)
Nov 01, 2019	43.11	43.58	42.98	43.48	648,414	+0.81(+1.90%)
Oct 31, 2019	43.24	43.24	42.47	42.67	556,785	-0.61(-1.42%)
Oct 30, 2019	43.80	43.80	43.01	43.28	423,905	-0.53(-1.21%)
Oct 29, 2019	43.73	44.08	43.54	43.81	500,193	-0.10(-0.24%)
Oct 28, 2019	43.42	44.01	43.38	43.91	724,389	+0.70(+1.62%)
Oct 25, 2019	43.57	43.82	43.15	43.22	655,299	-0.28(-0.65%)
Oct 24, 2019	42.06	43.71	42.06	43.50	1,374,395	-0.63(-1.43%)
Oct 23, 2019	44.09	44.41	43.83	44.13	735,150	+0.03(+0.06%)
Oct 22, 2019	43.97	44.41	43.69	44.10	371,403	+0.13(+0.30%)
Oct 21, 2019	43.95	44.21	43.84	43.97	404,919	+0.32(+0.74%)
Oct 18, 2019	43.35	43.75	43.30	43.65	337,395	+0.23(+0.52%)
Oct 17, 2019	42.96	43.57	42.71	43.42	735,491	+0.76(+1.79%)
Oct 16, 2019	42.67	42.86	42.33	42.66	358,840	-0.13(-0.31%)
Oct 15, 2019	42.37	42.85	42.28	42.79	420,217	+0.50(+1.18%)
Oct 14, 2019	42.45	42.55	42.21	42.29	214,098	-0.29(-0.68%)
Oct 11, 2019	42.31	43.36	42.22	42.59	489,729	+0.90(+2.17%)
Oct 10, 2019	41.49	42.11	41.49	41.68	359,867	+0.11(+0.27%)
Oct 09, 2019	41.45	41.72	41.12	41.57	280,733	+0.62(+1.52%)
Oct 08, 2019	41.52	41.59	40.94	40.95	438,825	-1.06(-2.53%)
Oct 07, 2019	42.06	42.41	41.78	42.01	394,614	-0.33(-0.78%)
Oct 04, 2019	41.67	42.34	41.66	42.34	348,030	+0.50(+1.19%)
Oct 03, 2019	41.44	41.91	41.02	41.84	617,461	+0.29(+0.70%)
Oct 02, 2019	41.83	42.12	41.40	41.55	729,174	-0.72(-1.71%)
Oct 01, 2019	43.66	43.92	42.25	42.28	445,723	-1.03(-2.39%)
Sep 30, 2019	43.17	43.45	43.08	43.31	370,560	+0.30(+0.70%)
Sep 27, 2019	43.27	43.58	42.75	43.01	345,797	-0.03(-0.07%)
Sep 26, 2019	43.33	43.36	42.88	43.04	412,922	-0.25(-0.59%)
Sep 25, 2019	42.45	43.36	42.45	43.29	610,484	+0.79(+1.86%)
Sep 24, 2019	43.29	43.45	42.34	42.50	707,251	-0.70(-1.61%)
Sep 23, 2019	42.93	43.50	42.80	43.20	535,466	+0.17(+0.39%)
Sep 20, 2019	43.44	43.65	43.03	43.03	1,188,766	-0.28(-0.65%)
Sep 19, 2019	43.63	43.78	43.18	43.31	434,626	-0.27(-0.63%)
Sep 18, 2019	43.55	43.70	43.09	43.58	451,341	+0.00(+0.00%)
Sep 17, 2019	43.16	43.65	42.68	43.58	440,044	+0.30(+0.70%)
Sep 16, 2019	43.48	43.61	43.21	43.28	308,156	-0.60(-1.37%)
Sep 13, 2019	44.35	44.41	43.76	43.88	403,519	-0.24(-0.53%)
Sep 12, 2019	44.01	44.20	43.62	44.12	394,937	+0.24(+0.54%)
Sep 11, 2019	43.57	43.88	43.13	43.88	483,591	+0.42(+0.97%)
Sep 10, 2019	43.72	43.72	43.00	43.46	510,619	-0.19(-0.43%)
Sep 09, 2019	43.75	43.75	43.31	43.65	439,163	+0.00(+0.00%)
Sep 06, 2019	43.86	44.04	43.56	43.65	374,286	-0.03(-0.06%)
Sep 05, 2019	42.56	43.75	42.33	43.68	490,576	+1.66(+3.94%)
Sep 04, 2019	42.24	42.43	41.87	42.02	427,687	+0.37(+0.88%)

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.