Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.43	33.51	32.81	32.83	326,600	-0.69(-2.06%)
Nov 27, 2019	33.60	33.70	33.38	33.52	913,900	+0.05(+0.15%)
Nov 26, 2019	33.26	33.63	33.18	33.47	745,097	+0.12(+0.36%)
Nov 25, 2019	33.38	33.82	33.27	33.35	658,413	+0.06(+0.18%)
Nov 22, 2019	33.01	33.46	32.98	33.29	726,500	+0.36(+1.09%)
Nov 21, 2019	33.33	33.35	32.90	32.93	948,368	-0.32(-0.96%)
Nov 20, 2019	33.39	33.74	33.10	33.25	1,120,824	-0.29(-0.86%)
Nov 19, 2019	33.69	33.79	33.48	33.54	1,214,608	-0.07(-0.21%)
Nov 18, 2019	33.12	33.84	33.03	33.61	1,478,385	+0.45(+1.36%)
Nov 15, 2019	32.98	33.33	32.78	33.16	1,199,900	+0.44(+1.34%)
Nov 14, 2019	32.46	33.03	32.31	32.72	1,269,428	+0.10(+0.31%)
Nov 13, 2019	31.78	32.71	31.78	32.62	1,078,828	+0.57(+1.78%)
Nov 12, 2019	31.62	32.37	31.44	32.05	1,602,759	+0.45(+1.42%)
Nov 11, 2019	30.96	31.67	30.93	31.60	1,237,447	+0.14(+0.45%)
Nov 08, 2019	31.16	31.84	30.05	31.46	2,390,700	-0.15(-0.47%)
Nov 07, 2019	30.35	30.52	29.68	31.61	1,527,394	+1.77(+5.93%)
Nov 06, 2019	30.51	30.51	29.74	29.84	870,254	-0.59(-1.94%)
Nov 05, 2019	30.23	30.74	30.23	30.43	1,008,330	+0.34(+1.13%)
Nov 04, 2019	30.00	30.35	29.76	30.09	966,844	+0.37(+1.24%)
Nov 01, 2019	29.49	30.18	29.23	29.72	1,124,300	+0.51(+1.75%)
Oct 31, 2019	29.05	29.26	28.66	29.21	1,153,201	+0.08(+0.27%)
Oct 30, 2019	29.43	29.45	28.70	29.13	1,033,460	-0.24(-0.82%)
Oct 29, 2019	29.40	29.50	28.21	29.37	2,603,757	-0.57(-1.90%)
Oct 28, 2019	29.83	30.17	29.78	29.94	755,612	+0.38(+1.29%)
Oct 25, 2019	29.13	29.69	29.04	29.56	515,500	+0.33(+1.13%)
Oct 24, 2019	29.98	30.05	29.13	29.23	509,960	-0.51(-1.71%)
Oct 23, 2019	29.35	29.85	29.23	29.74	807,088	+0.31(+1.05%)
Oct 22, 2019	30.17	30.20	29.36	29.43	820,637	-0.64(-2.13%)
Oct 21, 2019	30.29	30.53	30.04	30.07	1,267,087	+0.09(+0.30%)
Oct 18, 2019	30.13	30.27	29.68	29.98	913,400	-0.25(-0.83%)
Oct 17, 2019	30.22	30.39	29.78	30.23	805,921	+0.15(+0.50%)
Oct 16, 2019	29.78	30.21	29.75	30.08	663,939	+0.22(+0.74%)
Oct 15, 2019	29.52	30.10	29.36	29.86	902,795	+0.47(+1.60%)
Oct 14, 2019	29.20	29.45	29.16	29.39	759,406	+0.19(+0.65%)
Oct 11, 2019	29.07	29.45	29.07	29.20	951,500	+0.66(+2.31%)
Oct 10, 2019	28.30	28.66	28.22	28.54	738,687	+0.14(+0.49%)
Oct 09, 2019	28.81	28.85	28.34	28.40	961,532	-0.01(-0.04%)
Oct 08, 2019	28.62	29.09	28.39	28.41	1,174,104	-0.58(-2.00%)
Oct 07, 2019	29.46	29.66	28.98	28.99	1,025,925	-0.57(-1.93%)
Oct 04, 2019	29.42	29.62	29.10	29.56	679,000	+0.13(+0.44%)
Oct 03, 2019	29.38	29.57	28.80	29.43	1,095,241	-0.03(-0.10%)
Oct 02, 2019	29.96	30.01	29.25	29.46	1,065,266	-0.88(-2.90%)
Oct 01, 2019	31.82	31.88	29.88	30.34	1,247,508	-1.22(-3.87%)
Sep 30, 2019	31.34	31.73	31.22	31.56	741,888	+0.33(+1.06%)
Sep 27, 2019	31.85	32.11	31.14	31.23	1,873,300	-0.42(-1.33%)
Sep 26, 2019	31.92	32.00	31.54	31.65	1,116,401	-0.21(-0.66%)
Sep 25, 2019	31.41	31.93	31.29	31.86	1,591,693	+0.47(+1.50%)
Sep 24, 2019	32.80	32.85	31.36	31.39	1,117,550	-1.18(-3.62%)
Sep 23, 2019	32.40	32.87	32.02	32.57	1,127,990	+0.02(+0.06%)
Sep 20, 2019	32.51	32.94	32.31	32.55	2,266,200	+0.26(+0.81%)
Sep 19, 2019	32.17	32.64	31.70	32.29	5,005,837	-1.32(-3.93%)
Sep 18, 2019	33.21	33.81	32.99	33.61	907,745	+0.74(+2.25%)
Sep 17, 2019	32.89	32.94	32.32	32.87	448,736	-0.22(-0.66%)
Sep 16, 2019	32.89	33.37	32.72	33.09	559,465	-0.08(-0.24%)
Sep 13, 2019	33.66	33.72	33.14	33.17	939,400	-0.25(-0.75%)
Sep 12, 2019	34.00	34.00	33.34	33.42	1,159,521	-0.56(-1.65%)
Sep 11, 2019	33.32	34.19	33.06	33.98	1,412,530	+0.67(+2.01%)
Sep 10, 2019	32.83	33.34	32.71	33.31	702,964	+0.32(+0.97%)
Sep 09, 2019	32.95	33.17	32.58	32.99	762,612	+0.30(+0.92%)
Sep 06, 2019	32.70	33.43	32.65	32.69	994,400	+0.04(+0.12%)
Sep 05, 2019	31.99	32.72	31.97	32.65	1,536,367	+1.09(+3.45%)
Sep 04, 2019	31.15	31.65	31.15	31.56	542,234	+0.77(+2.50%)

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.