Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	41.92	42.59	41.53	42.56	1,393,594	+0.40(+0.95%)
Nov 27, 2019	42.34	42.42	41.70	42.15	1,353,421	-0.37(-0.88%)
Nov 26, 2019	41.83	42.78	41.70	42.53	4,637,227	+0.90(+2.16%)
Nov 25, 2019	40.60	41.80	40.53	41.63	2,802,892	+1.33(+3.30%)
Nov 22, 2019	40.75	40.75	40.16	40.30	1,847,537	+0.13(+0.33%)
Nov 21, 2019	40.29	40.45	39.80	40.17	1,324,716	-0.30(-0.73%)
Nov 20, 2019	41.00	41.02	39.90	40.46	2,151,537	-0.78(-1.90%)
Nov 19, 2019	40.80	41.30	40.51	41.24	1,980,213	+0.54(+1.33%)
Nov 18, 2019	40.90	40.98	40.32	40.70	1,667,298	-0.09(-0.21%)
Nov 15, 2019	40.65	41.44	40.49	40.79	1,837,361	+0.33(+0.82%)
Nov 14, 2019	40.51	40.68	40.00	40.45	3,109,918	-0.21(-0.52%)
Nov 13, 2019	40.51	40.73	40.42	40.66	1,387,257	-0.14(-0.35%)
Nov 12, 2019	41.59	41.80	40.67	40.80	2,737,984	-0.78(-1.88%)
Nov 11, 2019	41.35	41.65	41.01	41.59	1,304,331	-0.21(-0.50%)
Nov 08, 2019	41.66	41.84	41.20	41.80	2,621,069	+0.31(+0.76%)
Nov 07, 2019	41.10	41.72	40.97	41.48	3,472,521	+0.84(+2.06%)
Nov 06, 2019	40.81	40.99	40.04	40.64	2,998,205	-0.10(-0.23%)
Nov 05, 2019	40.27	40.81	39.85	40.74	3,156,932	+0.65(+1.62%)
Nov 04, 2019	39.98	40.38	39.84	40.09	3,343,624	+0.59(+1.50%)
Nov 01, 2019	40.81	40.91	39.30	39.50	3,961,557	-1.01(-2.49%)
Oct 31, 2019	41.60	41.70	39.46	40.51	3,631,432	-1.45(-3.45%)
Oct 30, 2019	41.00	42.69	40.61	41.96	4,627,138	-0.18(-0.43%)
Oct 29, 2019	41.36	42.30	41.18	42.14	2,423,990	+0.67(+1.61%)
Oct 28, 2019	42.37	42.80	41.34	41.47	1,931,689	-0.06(-0.14%)
Oct 25, 2019	41.03	42.05	40.87	41.53	1,392,525	+0.41(+1.00%)
Oct 24, 2019	41.00	41.68	40.71	41.12	1,437,546	+0.36(+0.89%)
Oct 23, 2019	41.16	41.34	40.65	40.76	1,736,030	-0.60(-1.45%)
Oct 22, 2019	42.02	42.11	41.27	41.36	1,000,844	-0.61(-1.45%)
Oct 21, 2019	42.03	42.39	41.78	41.97	1,137,621	+0.20(+0.48%)
Oct 18, 2019	41.96	42.29	41.44	41.77	796,927	-0.24(-0.57%)
Oct 17, 2019	41.93	42.54	41.86	42.01	924,441	+0.23(+0.55%)
Oct 16, 2019	42.08	42.46	41.71	41.78	1,752,422	-0.45(-1.06%)
Oct 15, 2019	41.32	42.87	41.18	42.23	1,868,171	+1.05(+2.55%)
Oct 14, 2019	42.16	42.25	41.07	41.18	1,359,471	-1.23(-2.90%)
Oct 11, 2019	41.85	42.89	41.57	42.41	1,206,932	+1.41(+3.44%)
Oct 10, 2019	40.64	41.56	40.27	41.00	1,599,736	+0.25(+0.61%)
Oct 09, 2019	40.91	41.10	40.41	40.75	1,432,310	+0.23(+0.56%)
Oct 08, 2019	41.35	41.57	40.49	40.52	1,239,072	-1.03(-2.48%)
Oct 07, 2019	41.62	41.81	41.14	41.55	1,327,409	-0.22(-0.52%)
Oct 04, 2019	41.89	42.31	41.59	41.77	1,105,270	-0.11(-0.27%)
Oct 03, 2019	41.26	41.96	41.22	41.88	1,343,269	+0.56(+1.36%)
Oct 02, 2019	41.84	42.00	41.13	41.32	1,344,936	-0.78(-1.86%)
Oct 01, 2019	43.28	43.71	41.84	42.10	1,294,110	-1.20(-2.77%)
Sep 30, 2019	42.98	43.53	42.85	43.30	1,709,325	+0.46(+1.07%)
Sep 27, 2019	43.70	44.16	41.88	42.84	2,686,746	-0.79(-1.81%)
Sep 26, 2019	43.36	43.95	43.28	43.64	1,379,141	+0.36(+0.84%)
Sep 25, 2019	42.95	43.35	42.27	43.27	1,318,279	+0.36(+0.84%)
Sep 24, 2019	43.74	43.90	42.15	42.91	1,584,382	-0.53(-1.23%)
Sep 23, 2019	42.63	43.76	42.45	43.45	1,609,909	+0.88(+2.06%)
Sep 20, 2019	43.62	44.04	42.44	42.57	1,676,737	-1.03(-2.36%)
Sep 19, 2019	43.54	43.85	43.22	43.60	1,065,703	+0.07(+0.15%)
Sep 18, 2019	44.53	44.53	43.25	43.53	1,178,458	-0.79(-1.79%)
Sep 17, 2019	44.46	44.69	43.97	44.32	824,481	-0.03(-0.06%)
Sep 16, 2019	44.20	44.58	43.84	44.35	829,815	-0.07(-0.15%)
Sep 13, 2019	45.52	46.09	44.27	44.42	1,375,739	-1.25(-2.73%)
Sep 12, 2019	44.44	46.03	44.44	45.67	1,820,158	+1.50(+3.39%)
Sep 11, 2019	43.51	44.19	42.83	44.17	1,597,702	+0.37(+0.85%)
Sep 10, 2019	43.24	43.85	42.77	43.80	2,362,653	+0.27(+0.61%)
Sep 09, 2019	43.61	43.95	43.12	43.53	1,270,376	-0.12(-0.28%)
Sep 06, 2019	44.04	44.26	43.60	43.65	1,286,352	-0.30(-0.67%)
Sep 05, 2019	42.99	44.01	42.75	43.95	1,676,813	+1.71(+4.04%)
Sep 04, 2019	41.97	42.34	41.77	42.24	1,497,892	+0.65(+1.56%)

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.