Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	38.07	38.17	37.53	37.73	1,071,800	-1.22(-3.13%)
Nov 27, 2019	38.90	39.06	38.88	38.95	731,900	-0.27(-0.69%)
Nov 26, 2019	39.22	39.24	38.95	39.22	814,908	-0.26(-0.66%)
Nov 25, 2019	39.37	39.56	39.31	39.48	740,743	+0.52(+1.33%)
Nov 22, 2019	39.06	39.22	38.89	38.96	941,700	-0.07(-0.18%)
Nov 21, 2019	38.93	39.03	38.83	39.03	877,131	-0.28(-0.71%)
Nov 20, 2019	39.47	39.61	39.19	39.31	1,158,935	-0.11(-0.28%)
Nov 19, 2019	39.58	39.58	39.35	39.42	799,454	+0.41(+1.05%)
Nov 18, 2019	39.16	39.22	38.98	39.01	880,275	-0.12(-0.31%)
Nov 15, 2019	39.10	39.16	39.06	39.13	1,001,100	+0.23(+0.59%)
Nov 14, 2019	39.20	39.23	38.83	38.90	1,095,512	-0.30(-0.77%)
Nov 13, 2019	39.20	39.34	39.03	39.20	1,048,095	-0.50(-1.26%)
Nov 12, 2019	40.20	40.21	39.64	39.70	1,119,341	-0.51(-1.27%)
Nov 11, 2019	40.34	40.34	40.09	40.21	689,101	-0.65(-1.59%)
Nov 08, 2019	41.07	41.10	40.76	40.86	833,600	-0.10(-0.24%)
Nov 07, 2019	41.18	41.18	40.85	40.96	537,644	+0.13(+0.32%)
Nov 06, 2019	40.85	41.03	40.78	40.83	558,480	-0.19(-0.46%)
Nov 05, 2019	41.12	41.13	40.93	41.02	787,338	+0.24(+0.59%)
Nov 04, 2019	41.21	41.21	40.78	40.78	549,117	-0.32(-0.78%)
Nov 01, 2019	40.90	41.22	40.83	41.10	824,100	+0.72(+1.78%)
Oct 31, 2019	40.54	40.54	40.20	40.38	733,410	-0.16(-0.39%)
Oct 30, 2019	40.76	40.76	40.41	40.54	658,282	-0.18(-0.44%)
Oct 29, 2019	40.89	40.97	40.70	40.72	729,960	-0.50(-1.21%)
Oct 28, 2019	41.20	41.30	41.15	41.22	872,930	+0.17(+0.41%)
Oct 25, 2019	41.00	41.11	40.92	41.05	697,000	-0.26(-0.63%)
Oct 24, 2019	41.32	41.39	41.24	41.31	904,184	+0.08(+0.19%)
Oct 23, 2019	41.29	41.40	41.16	41.23	710,733	-0.32(-0.77%)
Oct 22, 2019	41.69	41.78	41.55	41.55	551,667	-0.18(-0.43%)
Oct 21, 2019	42.17	42.35	41.51	41.73	973,938	-0.33(-0.78%)
Oct 18, 2019	42.20	42.51	41.80	42.06	2,584,700	-0.08(-0.19%)
Oct 17, 2019	42.01	42.18	41.94	42.14	1,598,769	+0.74(+1.79%)
Oct 16, 2019	41.60	41.62	41.33	41.40	510,783	-0.33(-0.79%)
Oct 15, 2019	42.05	42.05	41.72	41.73	884,679	-0.28(-0.67%)
Oct 14, 2019	42.25	42.32	41.98	42.01	843,823	-0.46(-1.08%)
Oct 11, 2019	42.64	42.69	42.40	42.47	764,000	+0.63(+1.51%)
Oct 10, 2019	41.72	41.84	41.62	41.84	514,625	+0.24(+0.58%)
Oct 09, 2019	41.69	41.78	41.55	41.60	603,773	+0.03(+0.07%)
Oct 08, 2019	41.54	41.81	41.48	41.57	1,656,212	-0.18(-0.43%)
Oct 07, 2019	41.73	41.83	41.54	41.75	824,166	+0.02(+0.05%)
Oct 04, 2019	41.50	41.75	41.45	41.73	1,363,800	-0.40(-0.95%)
Oct 03, 2019	41.82	42.16	41.72	42.13	727,862	+0.73(+1.76%)
Oct 02, 2019	41.12	41.63	41.12	41.40	1,021,508	-0.13(-0.31%)
Oct 01, 2019	41.34	41.56	41.29	41.53	1,183,225	+0.13(+0.31%)
Sep 30, 2019	41.07	41.61	41.07	41.40	841,899	+0.60(+1.47%)
Sep 27, 2019	40.96	41.08	40.52	40.80	1,137,200	+0.04(+0.10%)
Sep 26, 2019	41.13	41.13	40.71	40.76	618,537	-0.63(-1.52%)
Sep 25, 2019	41.26	41.56	41.16	41.39	624,811	+0.11(+0.27%)
Sep 24, 2019	41.35	41.45	41.25	41.28	505,519	+0.24(+0.58%)
Sep 23, 2019	40.90	41.10	40.90	41.04	684,114	+0.02(+0.05%)
Sep 20, 2019	41.33	41.34	40.98	41.02	743,700	-0.30(-0.73%)
Sep 19, 2019	41.56	41.63	41.31	41.32	526,694	-0.52(-1.24%)
Sep 18, 2019	41.89	42.08	41.65	41.84	475,467	-0.34(-0.81%)
Sep 17, 2019	42.06	42.26	41.92	42.18	506,877	-0.31(-0.73%)
Sep 16, 2019	42.50	42.61	42.39	42.49	600,628	-0.27(-0.63%)
Sep 13, 2019	42.90	42.99	42.70	42.76	645,000	-0.06(-0.14%)
Sep 12, 2019	42.98	42.99	42.78	42.82	560,019	-0.03(-0.07%)
Sep 11, 2019	42.78	42.98	42.66	42.85	658,926	+0.62(+1.47%)
Sep 10, 2019	42.12	42.32	42.04	42.23	665,237	+0.27(+0.64%)
Sep 09, 2019	41.94	42.07	41.90	41.96	442,637	+0.02(+0.05%)
Sep 06, 2019	42.02	42.05	41.85	41.94	541,200	+0.07(+0.17%)
Sep 05, 2019	42.05	42.19	41.73	41.87	579,539	-0.20(-0.48%)
Sep 04, 2019	42.00	42.15	41.93	42.07	600,524	+0.80(+1.94%)

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.