Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	41.66	42.10	41.50	41.59	485,015	-0.21(-0.50%)
Nov 27, 2019	41.62	42.09	41.28	41.80	1,798,311	+0.41(+0.99%)
Nov 26, 2019	41.59	41.71	41.05	41.39	7,000,146	-0.28(-0.68%)
Nov 25, 2019	41.28	41.82	40.95	41.67	1,277,844	+0.46(+1.11%)
Nov 22, 2019	40.73	41.27	40.47	41.21	1,114,189	+0.65(+1.60%)
Nov 21, 2019	40.75	40.75	39.92	40.56	1,550,690	-0.06(-0.16%)
Nov 20, 2019	40.65	40.97	39.62	40.63	1,250,042	-0.17(-0.43%)
Nov 19, 2019	40.96	41.26	40.50	40.80	1,063,435	+0.14(+0.34%)
Nov 18, 2019	40.99	41.05	40.11	40.66	1,244,985	-0.50(-1.22%)
Nov 15, 2019	40.98	41.28	40.68	41.17	1,026,511	+1.00(+2.48%)
Nov 14, 2019	40.45	40.54	39.93	40.17	1,148,258	-0.39(-0.97%)
Nov 13, 2019	40.29	40.65	39.83	40.56	1,027,777	-0.06(-0.16%)
Nov 12, 2019	40.71	40.96	40.38	40.63	1,220,374	-0.17(-0.43%)
Nov 11, 2019	40.60	41.09	40.48	40.80	674,690	-0.14(-0.33%)
Nov 08, 2019	40.97	41.11	40.41	40.94	1,080,147	-0.14(-0.33%)
Nov 07, 2019	40.88	41.33	40.73	41.07	1,168,386	+0.62(+1.54%)
Nov 06, 2019	41.59	41.59	40.24	40.45	871,221	-1.17(-2.81%)
Nov 05, 2019	41.12	42.18	41.06	41.62	1,705,544	+0.55(+1.35%)
Nov 04, 2019	39.47	41.12	39.37	41.07	1,888,943	+2.00(+5.13%)
Nov 01, 2019	39.30	39.63	39.02	39.07	1,341,990	+0.19(+0.49%)
Oct 31, 2019	39.77	39.80	38.60	38.88	1,041,866	-1.20(-2.99%)
Oct 30, 2019	40.55	40.63	39.60	40.07	707,391	-0.58(-1.43%)
Oct 29, 2019	40.09	40.78	40.01	40.65	1,004,221	+0.39(+0.97%)
Oct 28, 2019	40.27	40.87	40.09	40.26	660,589	+0.39(+0.98%)
Oct 25, 2019	39.50	40.27	39.50	39.87	631,057	+0.19(+0.48%)
Oct 24, 2019	40.36	40.49	39.29	39.68	889,248	-0.65(-1.62%)
Oct 23, 2019	39.82	40.35	39.79	40.34	840,762	+0.46(+1.16%)
Oct 22, 2019	40.46	40.73	38.67	39.87	1,900,558	-1.46(-3.53%)
Oct 21, 2019	40.46	41.80	40.46	41.33	1,111,257	+1.19(+2.96%)
Oct 18, 2019	40.05	40.46	39.95	40.15	856,230	-0.14(-0.34%)
Oct 17, 2019	40.50	40.59	39.91	40.28	674,858	+0.02(+0.05%)
Oct 16, 2019	40.71	41.07	40.24	40.26	681,303	-0.50(-1.22%)
Oct 15, 2019	39.95	41.10	39.72	40.76	883,134	+0.83(+2.09%)
Oct 14, 2019	39.54	39.95	39.24	39.93	849,253	+0.14(+0.34%)
Oct 11, 2019	39.64	40.24	39.54	39.79	1,201,216	+1.13(+2.93%)
Oct 10, 2019	38.77	39.30	38.48	38.66	1,304,610	+0.01(+0.02%)
Oct 09, 2019	38.62	38.82	38.24	38.65	821,779	+0.36(+0.95%)
Oct 08, 2019	38.76	39.02	38.22	38.29	974,884	-1.02(-2.61%)
Oct 07, 2019	39.77	40.03	39.25	39.31	733,487	-0.57(-1.43%)
Oct 04, 2019	39.54	39.90	39.17	39.88	823,684	+0.34(+0.85%)
Oct 03, 2019	39.87	39.89	39.07	39.55	886,659	-0.65(-1.62%)
Oct 02, 2019	40.02	40.27	39.46	40.20	905,712	-0.22(-0.54%)
Oct 01, 2019	41.50	41.89	40.32	40.42	887,123	-0.65(-1.59%)
Sep 30, 2019	41.19	41.31	40.89	41.07	899,195	+0.05(+0.13%)
Sep 27, 2019	41.38	41.73	40.77	41.02	597,298	+0.02(+0.04%)
Sep 26, 2019	41.27	41.47	40.76	41.00	663,216	-0.41(-0.99%)
Sep 25, 2019	40.70	41.67	40.52	41.41	1,225,447	+0.77(+1.90%)
Sep 24, 2019	41.55	41.92	40.40	40.63	1,379,732	-0.83(-2.01%)
Sep 23, 2019	40.96	41.66	40.73	41.47	807,904	+0.06(+0.15%)
Sep 20, 2019	41.54	42.15	41.28	41.41	1,598,274	-0.02(-0.04%)
Sep 19, 2019	42.34	42.34	41.37	41.42	870,443	-1.02(-2.41%)
Sep 18, 2019	41.95	42.82	41.40	42.45	830,613	+0.38(+0.90%)
Sep 17, 2019	42.18	42.18	41.48	42.07	751,715	-0.38(-0.90%)
Sep 16, 2019	42.39	42.84	42.25	42.45	824,625	-0.48(-1.12%)
Sep 13, 2019	42.96	43.12	42.39	42.93	851,376	+0.53(+1.24%)
Sep 12, 2019	41.92	42.56	41.32	42.40	608,969	+0.01(+0.02%)
Sep 11, 2019	42.10	42.42	41.14	42.39	717,358	+0.32(+0.75%)
Sep 10, 2019	41.17	42.10	41.06	42.08	755,401	+1.12(+2.74%)
Sep 09, 2019	39.45	41.02	39.34	40.95	785,987	+1.90(+4.87%)
Sep 06, 2019	39.17	39.34	38.75	39.05	541,804	-0.22(-0.55%)
Sep 05, 2019	38.47	39.46	38.42	39.27	725,779	+1.49(+3.93%)
Sep 04, 2019	37.84	37.94	37.45	37.78	728,612	+0.17(+0.46%)

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.