Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	42.16	42.28	41.86	41.92	614,802	-0.24(-0.57%)
Nov 27, 2019	42.54	42.54	41.85	42.16	2,029,871	-0.38(-0.89%)
Nov 26, 2019	42.43	42.65	42.13	42.54	2,269,831	+0.21(+0.49%)
Nov 25, 2019	42.10	42.44	41.97	42.33	855,668	+0.40(+0.96%)
Nov 22, 2019	41.74	41.94	41.68	41.93	859,550	+0.25(+0.60%)
Nov 21, 2019	41.90	42.02	41.47	41.68	1,314,103	-0.28(-0.67%)
Nov 20, 2019	42.14	42.27	41.74	41.96	1,283,720	-0.27(-0.64%)
Nov 19, 2019	42.37	42.63	41.94	42.23	1,182,106	-0.69(-1.61%)
Nov 18, 2019	42.75	43.00	42.44	42.92	1,106,005	+0.16(+0.37%)
Nov 15, 2019	42.94	42.95	42.33	42.76	1,359,030	+0.13(+0.30%)
Nov 14, 2019	42.84	42.97	42.51	42.63	1,639,650	-0.33(-0.76%)
Nov 13, 2019	43.16	43.23	42.70	42.96	1,772,637	-0.54(-1.25%)
Nov 12, 2019	43.51	43.60	42.98	43.51	1,476,331	-0.02(-0.04%)
Nov 11, 2019	44.06	44.35	43.42	43.52	1,413,945	-0.69(-1.56%)
Nov 08, 2019	44.08	44.40	43.85	44.21	1,413,571	+0.10(+0.24%)
Nov 07, 2019	43.92	44.25	43.50	44.11	2,058,902	+0.41(+0.94%)
Nov 06, 2019	43.27	43.82	42.87	43.70	2,389,255	+0.43(+1.00%)
Nov 05, 2019	42.13	43.34	42.08	43.27	2,164,899	+1.23(+2.92%)
Nov 04, 2019	41.22	42.33	41.06	42.04	2,178,072	+0.95(+2.32%)
Nov 01, 2019	41.33	41.57	40.94	41.09	2,099,888	-0.02(-0.04%)
Oct 31, 2019	41.45	41.47	40.44	41.10	4,613,895	-0.46(-1.12%)
Oct 30, 2019	41.09	41.78	40.62	41.57	2,562,562	+0.25(+0.60%)
Oct 29, 2019	38.24	41.45	38.24	41.32	6,206,238	+4.33(+11.72%)
Oct 28, 2019	36.51	37.14	36.33	36.98	2,871,421	+0.73(+2.01%)
Oct 25, 2019	35.53	36.33	35.41	36.26	2,060,698	+0.79(+2.24%)
Oct 24, 2019	35.83	35.84	35.20	35.46	1,327,257	-0.49(-1.36%)
Oct 23, 2019	35.75	36.03	35.58	35.95	1,338,692	+0.20(+0.56%)
Oct 22, 2019	35.28	35.87	35.21	35.75	1,362,836	+0.49(+1.39%)
Oct 21, 2019	35.19	35.51	35.12	35.26	1,083,328	+0.32(+0.92%)
Oct 18, 2019	34.36	35.20	34.22	34.94	1,600,532	+0.46(+1.32%)
Oct 17, 2019	34.18	34.53	33.96	34.49	1,316,510	+0.38(+1.13%)
Oct 16, 2019	33.76	34.37	33.72	34.10	1,197,575	+0.43(+1.29%)
Oct 15, 2019	33.12	33.76	32.96	33.67	1,015,604	+0.61(+1.84%)
Oct 14, 2019	32.52	33.30	32.47	33.06	1,320,333	+0.30(+0.93%)
Oct 11, 2019	31.95	33.12	31.89	32.75	1,262,803	+1.24(+3.94%)
Oct 10, 2019	31.15	31.59	31.08	31.51	812,003	+0.48(+1.55%)
Oct 09, 2019	31.18	31.18	30.71	31.03	1,074,353	+0.22(+0.73%)
Oct 08, 2019	31.02	31.30	30.80	30.81	1,071,064	-0.66(-2.09%)
Oct 07, 2019	31.50	31.83	31.25	31.46	829,783	-0.18(-0.58%)
Oct 04, 2019	31.26	31.66	31.05	31.65	1,031,285	+0.39(+1.26%)
Oct 03, 2019	31.06	31.26	30.37	31.26	1,337,102	+0.02(+0.08%)
Oct 02, 2019	31.97	31.97	30.98	31.23	1,236,318	-0.90(-2.79%)
Oct 01, 2019	32.89	33.48	32.10	32.13	1,160,378	-0.67(-2.05%)
Sep 30, 2019	32.79	33.10	32.71	32.80	1,037,561	+0.02(+0.05%)
Sep 27, 2019	32.84	32.95	32.54	32.79	911,220	+0.07(+0.22%)
Sep 26, 2019	32.64	32.89	32.53	32.71	801,113	+0.12(+0.37%)
Sep 25, 2019	32.47	32.71	32.03	32.59	1,175,192	+0.14(+0.42%)
Sep 24, 2019	32.97	33.13	32.40	32.46	1,125,789	-0.44(-1.34%)
Sep 23, 2019	32.46	33.12	32.38	32.90	911,392	+0.20(+0.61%)
Sep 20, 2019	33.13	33.21	32.60	32.70	2,627,949	-0.38(-1.14%)
Sep 19, 2019	33.71	33.71	33.01	33.07	1,051,889	-0.54(-1.62%)
Sep 18, 2019	33.33	33.74	33.13	33.62	1,102,712	+0.07(+0.21%)
Sep 17, 2019	33.44	33.61	33.02	33.55	630,256	+0.00(+0.00%)
Sep 16, 2019	33.49	33.74	33.34	33.55	858,034	-0.21(-0.62%)
Sep 13, 2019	33.80	34.32	33.64	33.76	1,205,891	-0.04(-0.12%)
Sep 12, 2019	33.56	33.94	33.00	33.80	1,819,788	+0.43(+1.30%)
Sep 11, 2019	33.05	33.40	32.55	33.36	1,625,674	+0.14(+0.43%)
Sep 10, 2019	32.05	33.24	31.93	33.22	1,972,778	+1.14(+3.56%)
Sep 09, 2019	31.17	32.14	31.03	32.08	1,638,568	+1.14(+3.69%)
Sep 06, 2019	30.61	30.97	30.55	30.93	1,348,143	+0.54(+1.78%)
Sep 05, 2019	29.65	30.52	29.53	30.40	1,439,401	+1.21(+4.16%)
Sep 04, 2019	29.17	29.40	29.00	29.18	994,335	+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.