Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	43.85	44.19	43.81	43.81	19,486	-0.12(-0.27%)
Nov 27, 2019	44.40	44.55	43.87	43.93	29,714	-0.40(-0.90%)
Nov 26, 2019	43.72	44.43	43.57	44.33	29,825	+0.66(+1.51%)
Nov 25, 2019	43.14	43.86	43.08	43.67	24,038	+0.71(+1.64%)
Nov 22, 2019	43.66	43.66	42.97	42.97	23,793	-0.42(-0.96%)
Nov 21, 2019	43.84	43.92	43.28	43.39	20,179	-0.44(-1.00%)
Nov 20, 2019	43.74	44.29	43.52	43.82	31,546	-0.01(-0.02%)
Nov 19, 2019	44.12	44.16	43.65	43.83	25,431	-0.29(-0.65%)
Nov 18, 2019	43.43	44.46	43.43	44.12	59,896	+0.61(+1.41%)
Nov 15, 2019	44.03	44.03	43.46	43.51	25,838	-0.43(-0.97%)
Nov 14, 2019	43.49	43.93	43.30	43.93	22,713	+0.42(+0.96%)
Nov 13, 2019	43.19	43.66	43.12	43.52	120,802	+0.57(+1.32%)
Nov 12, 2019	44.17	44.17	42.36	42.95	86,782	-0.50(-1.15%)
Nov 11, 2019	42.49	43.56	42.49	43.45	47,667	+0.98(+2.32%)
Nov 08, 2019	42.17	42.60	42.17	42.47	42,849	+0.31(+0.73%)
Nov 07, 2019	43.64	43.64	42.00	42.16	47,590	-1.30(-2.99%)
Nov 06, 2019	42.95	43.52	42.84	43.46	46,981	+0.57(+1.32%)
Nov 05, 2019	43.57	43.57	42.50	42.89	32,255	-0.69(-1.58%)
Nov 04, 2019	45.17	45.25	43.42	43.58	36,334	-1.23(-2.74%)
Nov 01, 2019	43.87	44.88	43.87	44.81	47,586	+1.13(+2.59%)
Oct 31, 2019	44.19	44.33	43.58	43.67	37,942	-0.47(-1.07%)
Oct 30, 2019	43.78	44.21	42.65	44.15	57,207	+0.43(+0.98%)
Oct 29, 2019	44.32	44.89	43.71	43.72	129,461	-0.60(-1.36%)
Oct 28, 2019	45.62	45.62	44.23	44.32	60,954	-1.11(-2.43%)
Oct 25, 2019	45.74	46.13	45.35	45.43	39,834	-0.31(-0.67%)
Oct 24, 2019	45.47	45.74	45.28	45.74	66,020	+0.33(+0.72%)
Oct 23, 2019	45.31	45.54	45.19	45.41	38,595	+0.00(+0.00%)
Oct 22, 2019	45.13	45.77	44.95	45.41	42,445	+0.38(+0.85%)
Oct 21, 2019	45.58	46.01	44.82	45.03	60,518	-0.44(-0.96%)
Oct 18, 2019	44.87	45.51	44.87	45.47	33,159	+0.45(+0.99%)
Oct 17, 2019	44.82	45.58	44.81	45.02	57,849	+0.08(+0.19%)
Oct 16, 2019	43.90	44.99	43.90	44.94	75,278	+0.95(+2.15%)
Oct 15, 2019	43.97	44.07	43.57	43.99	57,935	+0.41(+0.94%)
Oct 14, 2019	43.35	43.70	43.16	43.58	45,549	+0.30(+0.69%)
Oct 11, 2019	43.78	43.78	43.24	43.29	41,376	-0.12(-0.28%)
Oct 10, 2019	43.45	43.48	42.92	43.41	62,118	-0.15(-0.34%)
Oct 09, 2019	43.59	43.92	43.48	43.55	68,058	+0.01(+0.02%)
Oct 08, 2019	43.39	44.19	43.39	43.55	62,081	-0.22(-0.51%)
Oct 07, 2019	43.74	43.98	43.40	43.77	48,078	-0.06(-0.15%)
Oct 04, 2019	43.01	43.97	42.95	43.83	80,812	+0.94(+2.19%)
Oct 03, 2019	42.49	43.53	42.49	42.90	62,843	+0.36(+0.85%)
Oct 02, 2019	41.34	42.65	40.38	42.53	209,113	+1.62(+3.97%)
Oct 01, 2019	41.30	41.30	40.73	40.91	51,734	-0.27(-0.65%)
Sep 30, 2019	40.43	41.35	40.43	41.18	55,090	+0.84(+2.07%)
Sep 27, 2019	40.74	40.86	40.25	40.34	50,103	-0.47(-1.16%)
Sep 26, 2019	40.77	41.10	40.46	40.82	51,998	+0.08(+0.20%)
Sep 25, 2019	40.88	40.97	40.40	40.73	71,759	+0.36(+0.90%)
Sep 24, 2019	40.37	41.10	40.28	40.37	89,333	+0.09(+0.23%)
Sep 23, 2019	39.88	40.58	39.48	40.28	62,360	+0.43(+1.07%)
Sep 20, 2019	39.33	39.94	39.33	39.85	195,135	+0.50(+1.27%)
Sep 19, 2019	39.84	39.95	39.34	39.35	70,039	-0.34(-0.87%)
Sep 18, 2019	38.89	39.83	38.60	39.69	96,356	+0.68(+1.74%)
Sep 17, 2019	39.36	39.44	39.01	39.02	108,093	-0.32(-0.83%)
Sep 16, 2019	39.49	39.76	39.25	39.34	64,431	+0.02(+0.05%)
Sep 13, 2019	40.29	40.30	39.27	39.32	62,602	-0.93(-2.31%)
Sep 12, 2019	39.91	40.50	39.88	40.25	37,364	+0.55(+1.38%)
Sep 11, 2019	39.16	40.00	39.16	39.70	26,920	+0.54(+1.37%)
Sep 10, 2019	38.56	39.21	38.39	39.16	25,761	+0.43(+1.10%)
Sep 09, 2019	38.17	39.17	38.16	38.74	54,850	+0.55(+1.43%)
Sep 06, 2019	38.36	38.52	38.05	38.19	31,463	+0.25(+0.66%)
Sep 05, 2019	38.43	38.43	37.64	37.94	45,406	-0.24(-0.63%)
Sep 04, 2019	37.74	38.40	37.74	38.18	50,926	+0.66(+1.76%)

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.