Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2019		40.77	40.77	40.77	0	+1.43(+3.63%)
Dec 03, 2019	39.31	39.50	38.87	39.34	8,777,653	-0.52(-1.30%)
Dec 02, 2019	40.50	40.58	39.72	39.86	6,128,601	-0.52(-1.29%)
Nov 29, 2019	40.23	40.74	40.17	40.38	1,876,400	-0.02(-0.05%)
Nov 27, 2019	40.59	40.75	40.32	40.40	5,298,000	-0.11(-0.27%)
Nov 26, 2019	40.12	40.57	39.64	40.51	8,037,405	+0.42(+1.05%)
Nov 25, 2019	39.57	40.24	39.09	40.09	6,902,734	+0.57(+1.44%)
Nov 22, 2019	38.98	39.56	38.77	39.52	4,415,400	+0.54(+1.39%)
Nov 21, 2019	39.00	39.50	38.52	38.98	5,115,417	-0.03(-0.08%)
Nov 20, 2019	39.23	39.48	38.53	39.01	5,065,308	-0.37(-0.94%)
Nov 19, 2019	39.41	39.68	38.84	39.38	6,753,002	+0.04(+0.10%)
Nov 18, 2019	38.40	39.35	37.88	39.34	7,007,779	+0.77(+2.00%)
Nov 15, 2019	38.25	38.89	37.75	38.57	7,693,000	+0.94(+2.50%)
Nov 14, 2019	37.20	38.17	36.97	37.63	5,789,066	+0.78(+2.12%)
Nov 13, 2019	37.50	37.62	36.67	36.85	5,242,745	-0.91(-2.41%)
Nov 12, 2019	38.52	38.71	37.29	37.76	10,050,915	-1.42(-3.62%)
Nov 11, 2019	38.21	39.22	37.76	39.18	8,863,501	+1.07(+2.81%)
Nov 08, 2019	37.87	38.13	37.20	38.11	3,723,600	+0.31(+0.82%)
Nov 07, 2019	37.35	38.30	37.22	37.80	4,795,853	+0.98(+2.66%)
Nov 06, 2019	37.39	37.53	36.76	36.82	3,332,545	-0.67(-1.79%)
Nov 05, 2019	37.39	37.83	37.23	37.49	3,994,400	+0.35(+0.94%)
Nov 04, 2019	36.95	37.24	36.74	37.14	4,234,907	+0.40(+1.09%)
Nov 01, 2019	36.28	36.88	36.07	36.74	3,681,900	+0.70(+1.94%)
Oct 31, 2019	35.46	36.05	35.02	36.04	7,308,703	+0.46(+1.29%)
Oct 30, 2019	36.10	36.10	35.05	35.58	5,622,034	-0.61(-1.69%)
Oct 29, 2019	35.81	36.40	35.68	36.19	4,057,575	+0.34(+0.95%)
Oct 28, 2019	36.27	36.56	35.85	35.85	3,426,916	-0.19(-0.53%)
Oct 25, 2019	35.67	36.80	35.65	36.04	4,334,100	+0.29(+0.81%)
Oct 24, 2019	36.56	36.58	35.08	35.75	8,335,909	-0.74(-2.03%)
Oct 23, 2019	36.43	36.61	35.87	36.49	5,007,587	+0.15(+0.41%)
Oct 22, 2019	36.31	36.53	35.76	36.34	6,114,364	-0.01(-0.03%)
Oct 21, 2019	36.91	37.09	36.25	36.35	5,821,054	-0.40(-1.09%)
Oct 18, 2019	37.52	37.98	36.74	36.75	5,967,900	-1.03(-2.73%)
Oct 17, 2019	38.10	38.29	36.25	37.78	10,459,502	-0.32(-0.84%)
Oct 16, 2019	38.14	38.61	37.98	38.10	3,403,732	+0.03(+0.08%)
Oct 15, 2019	38.01	38.40	37.62	38.07	4,055,977	+0.13(+0.34%)
Oct 14, 2019	38.31	38.34	37.52	37.94	3,667,402	-0.49(-1.28%)
Oct 11, 2019	38.11	39.02	38.11	38.43	3,254,100	+0.77(+2.04%)
Oct 10, 2019	37.64	38.16	37.48	37.66	3,240,659	+0.38(+1.02%)
Oct 09, 2019	37.62	37.86	37.28	37.28	2,993,626	+0.11(+0.30%)
Oct 08, 2019	38.40	38.45	37.10	37.17	6,492,496	-1.59(-4.10%)
Oct 07, 2019	38.91	39.23	38.47	38.76	4,222,288	-0.28(-0.72%)
Oct 04, 2019	38.61	39.36	38.33	39.04	5,835,600	+0.59(+1.53%)
Oct 03, 2019	38.40	38.72	37.88	38.45	3,643,157	-0.07(-0.18%)
Oct 02, 2019	39.83	39.91	38.52	38.52	4,573,085	-1.65(-4.11%)
Oct 01, 2019	40.62	41.08	39.88	40.17	2,611,143	-0.20(-0.50%)
Sep 30, 2019	40.45	40.73	40.24	40.37	2,987,376	+0.05(+0.12%)
Sep 27, 2019	40.36	40.80	40.08	40.32	2,874,800	+0.02(+0.05%)
Sep 26, 2019	41.28	41.34	40.29	40.30	3,472,480	-0.94(-2.28%)
Sep 25, 2019	41.26	41.56	40.81	41.24	3,810,217	-0.07(-0.17%)
Sep 24, 2019	41.76	42.07	40.69	41.31	7,618,669	-0.66(-1.57%)
Sep 23, 2019	41.81	42.27	41.50	41.97	6,236,573	+0.09(+0.21%)
Sep 20, 2019	42.52	42.69	41.83	41.88	8,192,400	-0.51(-1.20%)
Sep 19, 2019	43.50	43.81	42.21	42.39	5,336,588	-0.99(-2.28%)
Sep 18, 2019	43.27	43.57	42.86	43.38	4,605,866	+0.08(+0.18%)
Sep 17, 2019	43.96	44.07	42.99	43.30	5,612,671	-0.75(-1.70%)
Sep 16, 2019	43.51	44.08	43.30	44.05	4,705,309	+0.23(+0.52%)
Sep 13, 2019	44.16	44.56	43.57	43.82	4,590,100	+0.00(+0.00%)
Sep 12, 2019	43.75	44.21	42.95	43.82	5,926,471	+0.01(+0.02%)
Sep 11, 2019	44.41	44.67	43.38	43.81	5,968,022	-0.65(-1.46%)
Sep 10, 2019	43.96	44.94	43.96	44.46	5,604,850	+0.35(+0.79%)
Sep 09, 2019	43.51	44.15	43.16	44.11	6,928,134	+0.66(+1.52%)
Sep 06, 2019	42.75	43.52	42.75	43.45	5,877,950	+0.63(+1.47%)
Sep 05, 2019	41.81	42.91	41.33	42.82	5,710,073	+1.32(+3.19%)
Sep 04, 2019	41.61	41.76	40.84	41.50	5,409,440	+0.38(+0.92%)
Sep 03, 2019	41.20	41.37	40.48	41.12	4,652,738	-0.77(-1.83%)
Aug 30, 2019	42.32	42.36	41.63	41.89	5,120,123	-0.30(-0.71%)
Aug 29, 2019	41.94	42.63	41.63	42.19	5,430,816	+0.62(+1.49%)
Aug 28, 2019	40.70	41.75	40.61	41.57	4,480,313	+0.70(+1.71%)
Aug 27, 2019	41.62	41.80	40.75	40.87	3,631,007	-0.72(-1.72%)
Aug 26, 2019	41.94	42.17	41.30	41.59	3,154,807	+0.35(+0.85%)
Aug 23, 2019	43.02	43.19	41.05	41.24	6,866,026	-2.05(-4.74%)
Aug 22, 2019	44.07	44.13	43.24	43.29	3,185,587	-0.61(-1.38%)
Aug 21, 2019	44.14	44.18	43.22	43.90	3,352,512	-0.06(-0.14%)
Aug 20, 2019	43.82	44.18	43.36	43.96	3,450,506	-0.08(-0.18%)
Aug 19, 2019	44.17	44.67	43.85	44.04	5,274,715	+0.42(+0.96%)
Aug 16, 2019	43.47	43.82	43.28	43.62	4,126,122	+0.45(+1.04%)
Aug 15, 2019	44.56	44.71	42.78	43.17	6,053,123	-1.29(-2.91%)
Aug 14, 2019	47.34	47.47	44.41	44.47	9,552,949	-4.03(-8.32%)
Aug 13, 2019	47.93	49.48	47.92	48.50	7,056,607	+0.66(+1.37%)
Aug 12, 2019	49.79	49.90	47.66	47.84	2,516,577	-0.87(-1.78%)
Aug 09, 2019	49.31	49.72	47.85	48.71	5,030,052	-1.90(-3.76%)
Aug 08, 2019	49.76	50.85	49.76	50.61	3,023,912	+1.63(+3.33%)
Aug 07, 2019	48.73	49.14	48.08	48.98	12,432,824	-0.38(-0.77%)
Aug 06, 2019	49.29	49.49	48.80	49.36	1,859,161	+0.50(+1.02%)
Aug 05, 2019	49.29	49.66	48.58	48.86	2,328,412	-1.33(-2.66%)
Aug 02, 2019	50.23	50.62	49.38	50.19	2,752,857	-0.22(-0.43%)
Aug 01, 2019	51.19	51.61	50.23	50.41	1,747,114	-0.89(-1.73%)
Jul 31, 2019	52.30	52.40	51.01	51.30	1,561,764	-1.03(-1.96%)
Jul 30, 2019	51.78	52.35	51.50	52.32	1,664,623	+0.39(+0.75%)
Jul 29, 2019	51.69	51.97	51.59	51.93	1,542,722	+0.30(+0.58%)
Jul 26, 2019	51.32	51.75	51.17	51.64	1,508,624	+0.47(+0.91%)
Jul 25, 2019	50.92	51.25	50.70	51.17	1,793,588	+0.33(+0.65%)
Jul 24, 2019	49.80	51.17	49.76	50.84	2,047,166	+0.97(+1.94%)
Jul 23, 2019	49.93	50.02	49.15	49.87	2,169,032	+0.07(+0.14%)
Jul 22, 2019	50.34	50.81	49.40	49.80	2,224,223	-0.69(-1.36%)
Jul 19, 2019	51.14	51.53	50.46	50.49	2,661,982	-0.63(-1.23%)
Jul 18, 2019	51.84	52.00	51.12	51.12	2,573,420	-1.09(-2.08%)
Jul 17, 2019	53.27	53.28	52.15	52.20	2,085,057	-1.09(-2.04%)
Jul 16, 2019	53.14	53.49	52.42	53.29	2,618,919	+0.14(+0.26%)
Jul 15, 2019	52.92	53.26	52.68	53.15	1,381,848	+0.19(+0.36%)
Jul 12, 2019	52.95	53.25	52.82	52.96	3,191,165	+0.10(+0.19%)
Jul 11, 2019	52.39	52.88	52.12	52.86	1,646,539	+0.51(+0.97%)
Jul 10, 2019	52.24	52.46	51.83	52.35	1,933,419	+0.26(+0.50%)
Jul 09, 2019	51.90	52.27	51.78	52.09	1,636,916	-0.09(-0.17%)
Jul 08, 2019	51.59	52.22	51.53	52.18	2,400,212	+0.39(+0.75%)
Jul 05, 2019	51.33	52.10	51.27	51.80	1,414,134	+0.17(+0.33%)
Jul 03, 2019	50.92	51.85	50.82	51.63	1,757,551	+0.86(+1.69%)
Jul 02, 2019	50.40	50.99	50.16	50.77	1,893,747	+0.43(+0.85%)
Jul 01, 2019	50.11	50.61	49.74	50.34	3,006,174	+0.65(+1.30%)
Jun 28, 2019	48.61	49.69	48.53	49.69	3,546,130	+1.08(+2.21%)
Jun 27, 2019	48.37	48.70	48.09	48.62	2,261,548	+0.22(+0.45%)
Jun 26, 2019	49.29	49.34	48.37	48.40	2,046,406	-0.82(-1.66%)
Jun 25, 2019	49.94	50.06	49.06	49.22	1,602,649	-0.87(-1.73%)
Jun 24, 2019	50.15	50.32	49.29	50.08	1,512,342	-0.18(-0.36%)
Jun 21, 2019	50.63	50.77	49.95	50.26	3,667,932	-0.30(-0.59%)
Jun 20, 2019	49.99	50.72	49.70	50.56	2,571,760	+1.03(+2.07%)
Jun 19, 2019	49.26	49.88	48.72	49.53	2,651,715	+0.53(+1.08%)
Jun 18, 2019	49.22	49.70	48.85	49.01	2,378,967	+0.06(+0.12%)
Jun 17, 2019	48.87	49.33	48.08	48.95	1,654,560	+0.16(+0.33%)
Jun 14, 2019	49.17	49.17	48.45	48.79	1,307,393	-0.34(-0.69%)
Jun 13, 2019	48.13	49.28	47.89	49.13	1,776,058	+1.00(+2.07%)
Jun 12, 2019	48.01	48.33	47.89	48.13	1,120,260	+0.25(+0.52%)
Jun 11, 2019	47.87	48.20	47.60	47.88	1,871,497	+0.11(+0.23%)
Jun 10, 2019	48.28	48.55	47.57	47.77	2,458,550	-0.45(-0.93%)
Jun 07, 2019	48.28	48.68	48.01	48.22	1,503,101	+0.16(+0.33%)
Jun 06, 2019	48.17	48.31	47.80	48.06	1,519,472	+0.13(+0.27%)
Jun 05, 2019	48.77	48.91	47.73	47.93	2,162,921	-0.50(-1.02%)
Jun 04, 2019	48.28	48.72	48.05	48.43	1,667,075	+0.57(+1.18%)

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.