Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	42.13	42.25	41.84	41.89	615,209	-0.24(-0.57%)
Nov 27, 2019	42.51	42.51	41.82	42.13	2,031,214	-0.38(-0.89%)
Nov 26, 2019	42.40	42.63	42.10	42.51	2,271,333	+0.21(+0.50%)
Nov 25, 2019	42.07	42.41	41.94	42.30	856,234	+0.40(+0.96%)
Nov 22, 2019	41.71	41.92	41.65	41.90	860,118	+0.25(+0.60%)
Nov 21, 2019	41.88	42.00	41.44	41.65	1,314,972	-0.28(-0.67%)
Nov 20, 2019	42.11	42.25	41.72	41.93	1,284,569	-0.27(-0.65%)
Nov 19, 2019	42.34	42.61	41.92	42.21	1,182,888	-0.69(-1.61%)
Nov 18, 2019	42.73	42.97	42.41	42.89	1,106,736	+0.16(+0.37%)
Nov 15, 2019	42.91	42.92	42.31	42.73	1,359,929	+0.13(+0.30%)
Nov 14, 2019	42.81	42.94	42.48	42.61	1,640,734	-0.33(-0.76%)
Nov 13, 2019	43.13	43.20	42.67	42.93	1,773,810	-0.54(-1.25%)
Nov 12, 2019	43.48	43.57	42.95	43.48	1,477,308	-0.02(-0.04%)
Nov 11, 2019	44.03	44.32	43.39	43.49	1,414,881	-0.69(-1.56%)
Nov 08, 2019	44.05	44.37	43.82	44.18	1,414,506	+0.10(+0.24%)
Nov 07, 2019	43.89	44.22	43.47	44.08	2,060,264	+0.41(+0.93%)
Nov 06, 2019	43.24	43.79	42.84	43.67	2,390,836	+0.43(+1.00%)
Nov 05, 2019	42.10	43.31	42.05	43.24	2,166,331	+1.23(+2.92%)
Nov 04, 2019	41.19	42.30	41.03	42.01	2,179,513	+0.95(+2.32%)
Nov 01, 2019	41.30	41.54	40.92	41.06	2,101,277	-0.02(-0.04%)
Oct 31, 2019	41.42	41.44	40.41	41.08	4,616,948	-0.46(-1.12%)
Oct 30, 2019	41.06	41.75	40.60	41.54	2,564,257	+0.25(+0.60%)
Oct 29, 2019	38.22	41.42	38.22	41.29	6,210,344	+4.33(+11.72%)
Oct 28, 2019	36.49	37.11	36.30	36.96	2,873,321	+0.73(+2.01%)
Oct 25, 2019	35.51	36.30	35.39	36.23	2,062,061	+0.79(+2.24%)
Oct 24, 2019	35.81	35.82	35.17	35.44	1,328,136	-0.49(-1.36%)
Oct 23, 2019	35.73	36.01	35.56	35.93	1,339,578	+0.20(+0.56%)
Oct 22, 2019	35.26	35.85	35.18	35.73	1,363,738	+0.49(+1.39%)
Oct 21, 2019	35.17	35.49	35.09	35.24	1,084,045	+0.32(+0.92%)
Oct 18, 2019	34.34	35.17	34.19	34.92	1,601,591	+0.46(+1.32%)
Oct 17, 2019	34.16	34.51	33.93	34.46	1,317,381	+0.38(+1.13%)
Oct 16, 2019	33.74	34.35	33.70	34.08	1,198,367	+0.43(+1.28%)
Oct 15, 2019	33.10	33.73	32.94	33.65	1,016,276	+0.61(+1.84%)
Oct 14, 2019	32.50	33.28	32.45	33.04	1,321,207	+0.30(+0.93%)
Oct 11, 2019	31.93	33.10	31.87	32.73	1,263,638	+1.24(+3.94%)
Oct 10, 2019	31.13	31.57	31.06	31.49	812,540	+0.48(+1.55%)
Oct 09, 2019	31.16	31.16	30.69	31.01	1,075,064	+0.22(+0.73%)
Oct 08, 2019	31.00	31.28	30.78	30.79	1,071,772	-0.66(-2.09%)
Oct 07, 2019	31.48	31.81	31.23	31.44	830,332	-0.18(-0.58%)
Oct 04, 2019	31.24	31.64	31.03	31.63	1,031,967	+0.39(+1.26%)
Oct 03, 2019	31.04	31.24	30.35	31.24	1,337,987	+0.02(+0.08%)
Oct 02, 2019	31.95	31.95	30.96	31.21	1,237,136	-0.90(-2.79%)
Oct 01, 2019	32.87	33.46	32.08	32.11	1,161,146	-0.67(-2.05%)
Sep 30, 2019	32.76	33.08	32.69	32.78	1,038,248	+0.02(+0.05%)
Sep 27, 2019	32.82	32.93	32.52	32.76	911,823	+0.07(+0.22%)
Sep 26, 2019	32.62	32.87	32.51	32.69	801,643	+0.12(+0.37%)
Sep 25, 2019	32.45	32.68	32.01	32.57	1,175,969	+0.14(+0.42%)
Sep 24, 2019	32.95	33.11	32.38	32.44	1,126,534	-0.44(-1.34%)
Sep 23, 2019	32.44	33.10	32.36	32.88	911,995	+0.20(+0.61%)
Sep 20, 2019	33.11	33.19	32.58	32.68	2,629,687	-0.38(-1.14%)
Sep 19, 2019	33.69	33.69	32.99	33.05	1,052,585	-0.54(-1.62%)
Sep 18, 2019	33.31	33.72	33.11	33.60	1,103,442	+0.07(+0.21%)
Sep 17, 2019	33.42	33.59	33.00	33.53	630,673	+0.00(+0.00%)
Sep 16, 2019	33.47	33.72	33.32	33.53	858,602	-0.21(-0.62%)
Sep 13, 2019	33.77	34.30	33.61	33.73	1,206,689	-0.04(-0.12%)
Sep 12, 2019	33.53	33.92	32.98	33.77	1,820,992	+0.43(+1.30%)
Sep 11, 2019	33.03	33.38	32.53	33.34	1,626,750	+0.14(+0.43%)
Sep 10, 2019	32.03	33.21	31.91	33.20	1,974,083	+1.14(+3.56%)
Sep 09, 2019	31.14	32.12	31.01	32.06	1,639,652	+1.14(+3.69%)
Sep 06, 2019	30.59	30.95	30.53	30.91	1,349,035	+0.54(+1.78%)
Sep 05, 2019	29.63	30.50	29.51	30.38	1,440,353	+1.21(+4.16%)
Sep 04, 2019	29.15	29.38	28.98	29.16	994,993	+0.24(+0.82%)

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.