Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	46.88	47.01	46.38	46.90	18,200	-0.34(-0.72%)
Nov 27, 2019	47.33	47.45	47.22	47.24	76,100	-0.07(-0.15%)
Nov 26, 2019	47.40	47.45	47.22	47.31	155,075	-0.04(-0.08%)
Nov 25, 2019	47.35	47.48	47.27	47.35	72,589	-0.03(-0.06%)
Nov 22, 2019	47.46	47.55	47.34	47.38	74,100	-0.04(-0.08%)
Nov 21, 2019	47.40	47.48	47.27	47.42	107,754	+0.15(+0.32%)
Nov 20, 2019	47.45	47.58	47.12	47.27	211,940	-0.29(-0.61%)
Nov 19, 2019	47.43	47.65	47.37	47.56	1,237,396	+0.46(+0.98%)
Nov 18, 2019	47.04	47.51	46.80	47.10	912,268	-1.03(-2.14%)
Nov 15, 2019	46.75	48.30	45.85	48.13	751,000	-2.50(-4.94%)
Nov 14, 2019	51.24	51.97	50.21	50.63	682,948	-1.00(-1.94%)
Nov 13, 2019	45.94	51.67	45.94	51.63	974,462	+10.85(+26.61%)
Nov 12, 2019	40.70	40.93	40.62	40.78	378,557	+1.05(+2.64%)
Nov 11, 2019	39.86	39.87	39.58	39.73	274,694	-0.10(-0.25%)
Nov 08, 2019	39.96	39.96	39.50	39.83	401,000	-0.94(-2.31%)
Nov 07, 2019	40.03	40.98	40.03	40.77	468,795	+2.64(+6.92%)
Nov 06, 2019	38.07	38.19	37.99	38.13	41,712	-0.16(-0.42%)
Nov 05, 2019	38.30	38.38	37.87	38.29	114,321	-0.11(-0.29%)
Nov 04, 2019	38.62	38.62	38.30	38.40	50,789	+0.08(+0.21%)
Nov 01, 2019	38.00	38.65	37.85	38.32	73,700	+1.59(+4.33%)
Oct 31, 2019	36.82	37.05	36.30	36.73	84,833	-0.52(-1.40%)
Oct 30, 2019	37.25	37.69	36.92	37.25	295,134	+0.06(+0.16%)
Oct 29, 2019	37.21	37.39	37.15	37.19	38,636	+0.26(+0.70%)
Oct 28, 2019	36.79	36.96	36.21	36.93	61,105	+0.49(+1.34%)
Oct 25, 2019	36.20	36.52	36.14	36.44	76,200	+0.55(+1.53%)
Oct 24, 2019	36.02	36.04	35.75	35.89	58,946	-0.48(-1.32%)
Oct 23, 2019	36.34	36.44	36.20	36.37	35,665	-0.15(-0.41%)
Oct 22, 2019	36.54	36.65	36.46	36.52	34,360	+0.05(+0.14%)
Oct 21, 2019	36.23	36.70	36.10	36.47	40,517	+1.24(+3.52%)
Oct 18, 2019	35.33	35.46	35.14	35.23	39,600	-0.36(-1.01%)
Oct 17, 2019	35.84	35.84	35.53	35.59	41,160	-0.74(-2.04%)
Oct 16, 2019	36.35	36.47	36.19	36.33	37,467	-0.22(-0.60%)
Oct 15, 2019	36.34	36.78	36.16	36.55	45,401	-0.09(-0.25%)
Oct 14, 2019	36.62	36.84	36.47	36.64	19,801	-0.06(-0.16%)
Oct 11, 2019	36.52	36.86	36.52	36.70	44,000	-0.15(-0.41%)
Oct 10, 2019	36.75	37.00	36.68	36.85	45,929	-0.76(-2.02%)
Oct 09, 2019	37.59	37.70	37.31	37.61	39,599	+0.17(+0.45%)
Oct 08, 2019	37.62	37.71	37.42	37.44	30,885	-0.30(-0.79%)
Oct 07, 2019	37.62	37.86	37.32	37.74	41,551	-0.31(-0.81%)
Oct 04, 2019	37.63	38.06	37.63	38.05	42,700	+0.58(+1.55%)
Oct 03, 2019	36.55	37.53	36.55	37.47	111,381	+2.70(+7.77%)
Oct 02, 2019	35.15	35.15	34.73	34.77	121,138	-0.93(-2.61%)
Oct 01, 2019	35.83	35.93	35.55	35.70	35,350	-0.24(-0.67%)
Sep 30, 2019	35.86	36.26	35.85	35.94	34,148	-0.80(-2.18%)
Sep 27, 2019	37.09	37.09	36.57	36.74	31,500	-0.66(-1.76%)
Sep 26, 2019	37.28	37.44	37.25	37.40	85,622	+0.53(+1.44%)
Sep 25, 2019	36.79	37.16	36.59	36.87	31,803	-0.12(-0.32%)
Sep 24, 2019	37.43	37.44	36.95	36.99	76,442	-0.75(-1.99%)
Sep 23, 2019	37.40	37.78	37.20	37.74	42,387	+0.23(+0.61%)
Sep 20, 2019	37.66	37.82	37.48	37.51	39,200	+0.12(+0.32%)
Sep 19, 2019	37.41	37.74	35.00	37.39	76,666	-0.74(-1.94%)
Sep 18, 2019	38.06	38.24	37.83	38.13	30,744	+0.21(+0.55%)
Sep 17, 2019	37.93	37.97	35.39	37.92	50,848	-0.69(-1.79%)
Sep 16, 2019	38.65	38.90	38.56	38.61	26,844	-0.20(-0.52%)
Sep 13, 2019	38.89	38.98	38.62	38.81	36,100	+0.25(+0.65%)
Sep 12, 2019	38.80	38.80	38.52	38.56	43,399	-0.27(-0.70%)
Sep 11, 2019	38.88	39.08	38.51	38.83	59,329	+0.62(+1.62%)
Sep 10, 2019	37.75	38.30	37.70	38.21	75,870	+0.96(+2.58%)
Sep 09, 2019	37.00	37.25	36.93	37.25	74,660	+0.55(+1.50%)
Sep 06, 2019	36.72	36.81	36.49	36.70	38,300	+0.13(+0.36%)
Sep 05, 2019	36.78	36.96	36.53	36.57	46,092	-0.40(-1.08%)
Sep 04, 2019	36.81	37.00	36.70	36.97	128,498	+0.52(+1.43%)

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.