Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.40	33.42	33.16	33.17	91,732	-0.25(-0.75%)
Nov 27, 2019	33.38	33.45	33.32	33.42	280,257	+0.08(+0.24%)
Nov 26, 2019	33.22	33.34	33.15	33.34	240,910	+0.13(+0.40%)
Nov 25, 2019	33.04	33.24	33.04	33.21	238,002	+0.31(+0.95%)
Nov 22, 2019	32.93	32.95	32.80	32.90	338,074	+0.05(+0.16%)
Nov 21, 2019	33.01	33.01	32.77	32.84	211,306	-0.09(-0.27%)
Nov 20, 2019	33.05	33.10	32.79	32.93	255,546	-0.20(-0.62%)
Nov 19, 2019	33.29	33.29	33.03	33.13	218,939	-0.14(-0.43%)
Nov 18, 2019	33.31	33.31	33.23	33.28	268,471	-0.04(-0.11%)
Nov 15, 2019	33.35	33.36	33.20	33.31	197,097	+0.11(+0.32%)
Nov 14, 2019	33.05	33.21	33.02	33.21	187,054	+0.17(+0.51%)
Nov 13, 2019	33.00	33.13	32.97	33.04	521,862	-0.07(-0.21%)
Nov 12, 2019	33.25	33.33	33.09	33.11	197,629	-0.12(-0.37%)
Nov 11, 2019	33.11	33.27	33.11	33.23	153,908	-0.09(-0.27%)
Nov 08, 2019	33.21	33.32	33.07	33.32	218,057	+0.08(+0.24%)
Nov 07, 2019	33.42	33.48	33.20	33.24	205,888	+0.02(+0.05%)
Nov 06, 2019	33.26	33.31	33.06	33.22	184,374	-0.01(-0.03%)
Nov 05, 2019	33.29	33.45	33.20	33.23	289,754	-0.01(-0.03%)
Nov 04, 2019	33.20	33.29	33.15	33.24	368,445	+0.21(+0.64%)
Nov 01, 2019	32.78	33.05	32.78	33.03	272,374	+0.39(+1.20%)
Oct 31, 2019	32.77	32.77	32.43	32.64	236,979	-0.19(-0.57%)
Oct 30, 2019	32.90	32.90	32.64	32.82	234,403	-0.10(-0.30%)
Oct 29, 2019	32.79	33.00	32.78	32.92	285,639	+0.11(+0.32%)
Oct 28, 2019	32.82	32.98	32.81	32.82	211,790	+0.14(+0.43%)
Oct 25, 2019	32.50	32.74	32.46	32.67	391,715	+0.17(+0.52%)
Oct 24, 2019	32.68	32.68	32.35	32.50	287,795	-0.11(-0.33%)
Oct 23, 2019	32.50	32.61	32.42	32.61	248,255	+0.11(+0.33%)
Oct 22, 2019	32.42	32.65	32.30	32.50	327,972	+0.09(+0.27%)
Oct 21, 2019	32.32	32.44	32.32	32.42	211,500	+0.33(+1.02%)
Oct 18, 2019	31.97	32.19	31.93	32.09	402,520	-0.03(-0.08%)
Oct 17, 2019	32.06	32.15	31.98	32.11	272,682	+0.18(+0.55%)
Oct 16, 2019	31.88	32.05	31.85	31.94	269,626	+0.01(+0.03%)
Oct 15, 2019	31.83	32.03	31.71	31.93	245,398	+0.18(+0.56%)
Oct 14, 2019	31.82	31.82	31.62	31.75	216,730	-0.11(-0.33%)
Oct 11, 2019	31.69	32.11	31.57	31.86	283,242	+0.45(+1.44%)
Oct 10, 2019	31.20	31.48	31.16	31.41	569,537	+0.25(+0.80%)
Oct 09, 2019	31.20	31.28	31.04	31.16	227,927	+0.17(+0.54%)
Oct 08, 2019	31.25	31.32	30.99	30.99	261,594	-0.51(-1.60%)
Oct 07, 2019	31.56	31.69	31.47	31.49	135,243	-0.14(-0.45%)
Oct 04, 2019	31.42	31.64	31.29	31.64	228,286	+0.29(+0.93%)
Oct 03, 2019	31.13	31.34	30.81	31.34	266,980	+0.14(+0.45%)
Oct 02, 2019	31.53	31.53	31.03	31.20	385,198	-0.48(-1.51%)
Oct 01, 2019	32.28	32.35	31.67	31.68	238,985	-0.50(-1.54%)
Sep 30, 2019	32.09	32.24	32.06	32.18	198,581	+0.14(+0.44%)
Sep 27, 2019	32.21	32.27	31.88	32.03	256,159	-0.05(-0.17%)
Sep 26, 2019	32.15	32.18	31.94	32.09	709,092	-0.05(-0.17%)
Sep 25, 2019	31.84	32.19	31.83	32.14	213,843	+0.32(+1.00%)
Sep 24, 2019	32.15	32.20	31.75	31.82	565,912	-0.23(-0.71%)
Sep 23, 2019	31.93	32.15	31.84	32.05	338,748	+0.06(+0.19%)
Sep 20, 2019	32.10	32.28	31.97	31.99	271,540	-0.09(-0.28%)
Sep 19, 2019	32.27	32.32	32.06	32.07	252,776	-0.14(-0.44%)
Sep 18, 2019	32.26	32.26	31.95	32.22	197,413	-0.07(-0.22%)
Sep 17, 2019	32.34	32.34	32.14	32.29	226,234	-0.10(-0.30%)
Sep 16, 2019	32.30	32.43	32.17	32.38	247,995	+0.07(+0.22%)
Sep 13, 2019	32.41	32.56	32.28	32.31	480,514	+0.01(+0.03%)
Sep 12, 2019	32.41	32.41	32.09	32.30	317,898	-0.02(-0.05%)
Sep 11, 2019	32.03	32.32	31.83	32.32	280,383	+0.30(+0.94%)
Sep 10, 2019	31.70	32.02	31.64	32.02	293,208	+0.31(+0.98%)
Sep 09, 2019	31.45	31.73	31.39	31.71	332,138	+0.36(+1.16%)
Sep 06, 2019	31.33	31.45	31.26	31.35	261,244	+0.04(+0.14%)
Sep 05, 2019	31.16	31.39	31.13	31.31	352,153	+0.45(+1.46%)
Sep 04, 2019	30.71	30.86	30.68	30.86	332,525	+0.36(+1.19%)

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.