Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	44.81	44.85	44.30	44.69	52,500	-0.30(-0.67%)
Nov 27, 2019	45.50	45.85	44.55	44.99	156,700	-0.28(-0.62%)
Nov 26, 2019	45.11	45.46	44.88	45.27	191,502	+0.22(+0.49%)
Nov 25, 2019	44.08	45.10	44.08	45.05	187,274	+0.88(+1.99%)
Nov 22, 2019	44.16	44.23	43.57	44.17	109,300	+0.16(+0.35%)
Nov 21, 2019	44.11	44.11	43.63	44.02	133,856	+0.12(+0.26%)
Nov 20, 2019	43.82	44.18	43.53	43.90	224,800	-0.18(-0.41%)
Nov 19, 2019	43.15	44.30	42.82	44.08	213,341	+1.02(+2.37%)
Nov 18, 2019	42.86	43.16	42.39	43.06	137,114	+0.05(+0.12%)
Nov 15, 2019	43.23	43.72	42.90	43.01	167,900	+0.08(+0.19%)
Nov 14, 2019	42.86	43.08	42.61	42.93	127,069	-0.13(-0.30%)
Nov 13, 2019	42.77	43.24	42.46	43.06	168,879	-0.02(-0.05%)
Nov 12, 2019	42.71	43.18	41.99	43.08	206,529	+0.29(+0.68%)
Nov 11, 2019	42.58	43.32	42.23	42.79	201,553	+0.08(+0.19%)
Nov 08, 2019	42.51	44.01	41.34	42.71	488,100	+2.93(+7.37%)
Nov 07, 2019	39.80	40.35	39.35	39.78	311,655	+0.31(+0.79%)
Nov 06, 2019	39.66	39.69	39.08	39.47	149,026	-0.05(-0.13%)
Nov 05, 2019	39.14	39.64	38.75	39.52	323,397	+0.43(+1.10%)
Nov 04, 2019	39.10	39.49	38.54	39.09	213,840	+0.47(+1.22%)
Nov 01, 2019	37.52	38.63	37.21	38.62	190,700	+1.34(+3.59%)
Oct 31, 2019	36.46	37.58	36.18	37.28	333,693	+0.97(+2.67%)
Oct 30, 2019	37.01	37.17	35.65	36.31	202,575	-0.58(-1.57%)
Oct 29, 2019	36.42	37.38	36.30	36.89	241,120	+0.41(+1.12%)
Oct 28, 2019	36.35	36.90	36.35	36.48	121,099	+0.36(+1.00%)
Oct 25, 2019	36.09	36.73	35.92	36.12	104,300	-0.02(-0.06%)
Oct 24, 2019	36.12	36.51	35.92	36.14	163,725	+0.23(+0.65%)
Oct 23, 2019	34.75	36.30	34.70	35.91	202,467	+1.16(+3.32%)
Oct 22, 2019	35.07	35.17	34.62	34.75	92,648	-0.25(-0.71%)
Oct 21, 2019	35.33	35.39	34.77	35.00	192,400	+0.09(+0.26%)
Oct 18, 2019	35.70	35.89	34.88	34.91	183,600	-1.02(-2.84%)
Oct 17, 2019	35.44	36.04	35.15	35.93	161,104	+0.65(+1.84%)
Oct 16, 2019	35.59	35.80	35.12	35.28	137,445	-0.42(-1.18%)
Oct 15, 2019	35.47	36.31	35.28	35.70	180,066	+0.27(+0.76%)
Oct 14, 2019	35.50	35.74	35.06	35.43	120,988	-0.19(-0.53%)
Oct 11, 2019	35.53	36.41	35.53	35.62	128,200	+0.57(+1.63%)
Oct 10, 2019	34.77	35.32	34.51	35.05	137,150	+0.27(+0.78%)
Oct 09, 2019	34.29	35.03	34.12	34.78	150,002	+0.76(+2.23%)
Oct 08, 2019	34.54	34.54	33.86	34.02	87,424	-0.89(-2.55%)
Oct 07, 2019	34.82	35.49	34.76	34.91	137,800	-0.14(-0.40%)
Oct 04, 2019	34.78	35.21	34.59	35.05	178,200	+0.28(+0.81%)
Oct 03, 2019	34.71	35.27	34.28	34.77	128,306	-0.12(-0.34%)
Oct 02, 2019	35.29	35.29	34.65	34.89	170,315	-0.67(-1.88%)
Oct 01, 2019	36.36	36.95	35.46	35.56	104,282	-0.46(-1.28%)
Sep 30, 2019	35.22	36.52	35.17	36.02	235,767	+0.84(+2.39%)
Sep 27, 2019	36.06	36.41	34.75	35.18	281,000	-0.82(-2.28%)
Sep 26, 2019	36.69	37.15	35.47	36.00	396,087	-0.73(-1.99%)
Sep 25, 2019	37.30	37.40	36.36	36.73	596,592	-0.47(-1.26%)
Sep 24, 2019	38.15	38.45	36.79	37.20	219,822	-0.79(-2.08%)
Sep 23, 2019	38.56	38.67	37.58	37.99	215,555	-0.76(-1.96%)
Sep 20, 2019	39.18	39.37	38.71	38.75	599,600	-0.26(-0.67%)
Sep 19, 2019	39.24	39.44	38.65	39.01	157,903	-0.06(-0.15%)
Sep 18, 2019	39.45	39.87	38.57	39.07	248,147	-0.27(-0.69%)
Sep 17, 2019	39.51	39.87	39.00	39.34	180,513	-0.23(-0.58%)
Sep 16, 2019	39.30	40.32	39.30	39.57	205,697	-0.06(-0.15%)
Sep 13, 2019	40.31	40.89	39.62	39.63	191,000	-0.62(-1.54%)
Sep 12, 2019	41.21	41.21	39.98	40.25	187,068	-0.78(-1.90%)
Sep 11, 2019	41.01	41.59	40.41	41.03	183,486	+0.08(+0.20%)
Sep 10, 2019	37.53	40.96	36.01	40.95	422,014	+0.57(+1.41%)
Sep 09, 2019	38.47	40.46	38.20	40.38	228,341	+2.05(+5.35%)
Sep 06, 2019	38.68	39.29	38.00	38.33	184,600	-0.36(-0.93%)
Sep 05, 2019	38.07	39.26	37.94	38.69	203,977	+1.06(+2.82%)
Sep 04, 2019	36.08	37.64	35.86	37.63	220,814	+1.53(+4.24%)

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.