Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.18	33.18	33.07	33.10	6,358	-0.07(-0.21%)
Nov 27, 2019	33.19	33.20	33.15	33.17	8,054	-0.08(-0.24%)
Nov 26, 2019	33.23	33.28	33.23	33.25	12,098	+0.12(+0.36%)
Nov 25, 2019	33.14	33.19	33.13	33.13	54,263	+0.02(+0.07%)
Nov 22, 2019	33.15	33.16	33.07	33.11	145,724	+0.04(+0.11%)
Nov 21, 2019	33.04	33.14	33.01	33.07	25,769	-0.13(-0.40%)
Nov 20, 2019	33.10	33.21	33.08	33.20	31,321	+0.21(+0.63%)
Nov 19, 2019	32.89	33.01	32.88	33.00	21,853	+0.15(+0.45%)
Nov 18, 2019	32.87	32.93	32.85	32.85	78,719	+0.06(+0.17%)
Nov 15, 2019	32.78	32.82	32.74	32.79	60,290	-0.03(-0.10%)
Nov 14, 2019	32.84	32.90	32.82	32.83	16,696	+0.21(+0.64%)
Nov 13, 2019	32.65	32.70	32.60	32.62	26,807	+0.11(+0.33%)
Nov 12, 2019	32.45	32.56	32.41	32.51	94,185	+0.10(+0.29%)
Nov 11, 2019	32.79	32.79	32.34	32.42	26,241	+0.02(+0.07%)
Nov 08, 2019	32.43	32.53	32.40	32.40	17,089	-0.08(-0.24%)
Nov 07, 2019	32.61	32.61	32.37	32.47	80,554	-0.40(-1.21%)
Nov 06, 2019	32.84	32.91	32.76	32.87	27,079	+0.15(+0.47%)
Nov 05, 2019	32.76	32.79	32.68	32.72	72,628	-0.24(-0.71%)
Nov 04, 2019	33.02	33.02	32.95	32.95	29,316	-0.25(-0.77%)
Nov 01, 2019	33.26	33.30	33.12	33.21	114,318	-0.11(-0.34%)
Oct 31, 2019	33.18	33.37	33.18	33.32	45,865	+0.30(+0.91%)
Oct 30, 2019	32.82	33.02	32.81	33.02	115,153	+0.26(+0.79%)
Oct 29, 2019	32.76	32.79	32.73	32.76	10,468	+0.05(+0.16%)
Oct 28, 2019	32.74	32.75	32.70	32.71	20,886	-0.18(-0.54%)
Oct 25, 2019	33.04	33.05	32.88	32.89	24,625	-0.10(-0.32%)
Oct 24, 2019	33.06	33.15	32.99	32.99	35,601	-0.04(-0.13%)
Oct 23, 2019	33.11	33.15	33.03	33.03	42,967	+0.03(+0.10%)
Oct 22, 2019	33.03	33.03	32.91	33.00	70,406	+0.09(+0.27%)
Oct 21, 2019	32.94	32.97	32.87	32.91	54,968	-0.15(-0.46%)
Oct 18, 2019	33.07	33.16	33.05	33.06	23,601	+0.01(+0.03%)
Oct 17, 2019	33.03	33.16	33.03	33.05	52,712	-0.06(-0.17%)
Oct 16, 2019	33.06	33.12	33.02	33.11	59,415	+0.07(+0.20%)
Oct 15, 2019	33.23	33.23	33.02	33.04	53,446	-0.24(-0.73%)
Oct 14, 2019	33.26	33.35	33.22	33.29	752,977	+0.14(+0.43%)
Oct 11, 2019	33.32	33.32	33.11	33.15	103,334	-0.31(-0.93%)
Oct 10, 2019	33.61	33.61	33.40	33.46	115,651	-0.27(-0.81%)
Oct 09, 2019	33.78	33.82	33.68	33.73	1,019,064	-0.16(-0.47%)
Oct 08, 2019	34.00	34.00	33.81	33.89	217,353	+0.06(+0.17%)
Oct 07, 2019	33.84	33.91	33.81	33.83	184,645	-0.14(-0.42%)
Oct 04, 2019	33.87	33.99	33.87	33.98	60,916	+0.14(+0.42%)
Oct 03, 2019	33.69	33.88	33.69	33.83	75,339	+0.20(+0.59%)
Oct 02, 2019	33.56	33.70	33.55	33.64	45,450	+0.13(+0.39%)
Oct 01, 2019	33.24	33.65	33.24	33.51	131,765	+0.05(+0.14%)
Sep 30, 2019	33.29	33.46	33.29	33.46	39,852	+0.08(+0.25%)
Sep 27, 2019	33.34	33.42	33.34	33.37	10,205	+0.03(+0.10%)
Sep 26, 2019	33.35	33.40	33.32	33.34	33,169	+0.10(+0.29%)
Sep 25, 2019	33.51	33.51	33.19	33.24	32,205	-0.26(-0.79%)
Sep 24, 2019	33.34	33.56	33.34	33.51	13,759	+0.24(+0.74%)
Sep 23, 2019	33.35	33.43	33.26	33.26	21,075	+0.00(+0.01%)
Sep 20, 2019	33.07	33.26	33.06	33.26	41,206	+0.24(+0.74%)
Sep 19, 2019	33.07	33.11	33.01	33.01	3,423	+0.00(+0.00%)
Sep 18, 2019	33.05	33.10	33.01	33.01	8,510	+0.12(+0.37%)
Sep 17, 2019	32.80	32.93	32.78	32.89	25,363	+0.11(+0.34%)
Sep 16, 2019	32.70	32.79	32.65	32.78	15,589	+0.22(+0.67%)
Sep 13, 2019	32.78	32.80	32.53	32.56	105,837	-0.38(-1.15%)
Sep 12, 2019	33.25	33.26	32.90	32.94	209,418	-0.15(-0.45%)
Sep 11, 2019	33.10	33.17	33.08	33.09	202,681	-0.07(-0.21%)
Sep 10, 2019	33.44	33.48	33.16	33.16	84,956	-0.32(-0.95%)
Sep 09, 2019	33.56	33.59	33.47	33.47	402,631	-0.39(-1.16%)
Sep 06, 2019	33.82	33.89	33.77	33.87	68,889	+0.11(+0.33%)
Sep 05, 2019	33.74	33.76	33.65	33.75	147,834	-0.38(-1.13%)
Sep 04, 2019	34.01	34.14	33.99	34.14	189,377	+0.06(+0.17%)

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.