Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	34.45	34.58	34.38	34.50	3,858,191	-0.03(-0.10%)
Nov 27, 2019	34.36	34.58	34.27	34.54	8,181,370	+0.37(+1.08%)
Nov 26, 2019	34.10	34.40	33.86	34.17	15,484,565	-0.03(-0.08%)
Nov 25, 2019	34.20	34.31	33.91	34.20	11,070,491	+0.18(+0.53%)
Nov 22, 2019	33.93	34.06	33.63	34.02	13,334,413	+0.12(+0.37%)
Nov 21, 2019	33.63	33.95	33.39	33.89	12,243,255	+0.26(+0.76%)
Nov 20, 2019	32.48	34.61	32.38	33.63	21,985,988	+1.06(+3.24%)
Nov 19, 2019	33.57	33.65	32.54	32.58	14,808,134	-0.98(-2.92%)
Nov 18, 2019	33.30	33.74	33.07	33.56	16,608,581	+0.26(+0.77%)
Nov 15, 2019	32.34	33.31	32.29	33.30	12,000,093	+0.93(+2.87%)
Nov 14, 2019	32.59	32.71	32.34	32.37	9,238,374	-0.14(-0.43%)
Nov 13, 2019	32.53	32.92	32.50	32.51	11,187,228	-0.12(-0.36%)
Nov 12, 2019	32.21	32.64	32.02	32.63	9,553,106	+0.41(+1.27%)
Nov 11, 2019	32.11	32.39	31.99	32.22	8,492,485	+0.00(+0.00%)
Nov 08, 2019	31.83	32.22	31.68	32.22	8,073,766	+0.30(+0.94%)
Nov 07, 2019	32.04	32.06	31.68	31.92	12,075,681	+0.05(+0.15%)
Nov 06, 2019	32.22	32.24	31.67	31.87	11,110,392	-0.24(-0.74%)
Nov 05, 2019	31.68	32.23	31.53	32.11	13,559,108	+0.45(+1.43%)
Nov 04, 2019	31.35	31.72	31.32	31.66	12,767,657	+0.37(+1.20%)
Nov 01, 2019	30.96	31.53	30.95	31.28	13,330,811	+0.19(+0.60%)
Oct 31, 2019	32.35	32.73	30.94	31.09	18,290,634	-0.81(-2.55%)
Oct 30, 2019	32.16	32.23	31.82	31.91	11,305,820	-0.29(-0.91%)
Oct 29, 2019	31.66	32.20	31.42	32.20	13,023,273	+0.27(+0.85%)
Oct 28, 2019	32.39	32.45	31.90	31.93	17,912,416	-0.56(-1.73%)
Oct 25, 2019	32.41	32.74	32.31	32.49	9,802,635	-0.11(-0.34%)
Oct 24, 2019	32.46	32.71	32.19	32.60	11,872,149	+0.15(+0.45%)
Oct 23, 2019	32.21	32.49	31.98	32.45	14,002,685	+0.28(+0.88%)
Oct 22, 2019	31.63	32.18	31.35	32.17	14,861,475	+0.54(+1.71%)
Oct 21, 2019	30.93	31.66	30.90	31.63	15,047,171	+0.85(+2.77%)
Oct 18, 2019	30.74	30.94	30.64	30.77	19,041,320	+0.03(+0.11%)
Oct 17, 2019	30.48	30.74	30.22	30.74	13,379,713	+0.39(+1.28%)
Oct 16, 2019	30.16	30.35	30.06	30.35	11,424,524	+0.20(+0.67%)
Oct 15, 2019	29.68	30.25	29.67	30.15	10,102,956	+0.49(+1.66%)
Oct 14, 2019	29.52	29.71	29.42	29.66	9,987,082	+0.10(+0.35%)
Oct 11, 2019	29.93	30.13	29.44	29.55	11,145,022	-0.28(-0.95%)
Oct 10, 2019	29.75	30.23	29.62	29.84	15,293,122	+0.36(+1.22%)
Oct 09, 2019	29.25	29.49	28.93	29.48	11,257,389	+0.32(+1.10%)
Oct 08, 2019	29.37	29.60	29.16	29.16	14,404,074	-0.12(-0.40%)
Oct 07, 2019	29.13	29.54	29.05	29.27	23,352,888	+0.36(+1.25%)
Oct 04, 2019	28.16	28.92	28.15	28.91	18,066,834	+0.58(+2.06%)
Oct 03, 2019	27.91	28.39	27.86	28.33	17,296,396	+0.46(+1.64%)
Oct 02, 2019	28.44	28.45	27.84	27.87	15,745,812	-0.70(-2.45%)
Oct 01, 2019	28.48	28.59	28.26	28.57	11,100,970	+0.18(+0.64%)
Sep 30, 2019	27.94	28.53	27.91	28.39	14,934,806	+0.53(+1.92%)
Sep 27, 2019	28.23	28.28	27.62	27.86	12,417,545	-0.37(-1.30%)
Sep 26, 2019	27.60	28.32	27.57	28.23	17,149,084	+0.07(+0.25%)
Sep 25, 2019	28.80	28.91	27.38	28.16	37,554,028	-0.12(-0.42%)
Sep 24, 2019	28.44	28.60	28.17	28.28	17,284,896	-0.10(-0.37%)
Sep 23, 2019	28.21	28.89	28.13	28.38	15,829,493	+0.05(+0.17%)
Sep 20, 2019	28.07	28.68	27.73	28.33	45,054,868	+0.48(+1.72%)
Sep 19, 2019	28.37	28.49	27.28	27.85	32,912,922	-0.50(-1.76%)
Sep 18, 2019	28.52	28.73	28.29	28.35	19,167,920	-0.33(-1.14%)
Sep 17, 2019	28.81	29.02	28.63	28.68	16,860,040	-0.07(-0.24%)
Sep 16, 2019	28.80	29.21	28.65	28.75	23,767,888	-0.42(-1.43%)
Sep 13, 2019	30.16	30.21	29.14	29.16	30,393,340	-1.12(-3.69%)
Sep 12, 2019	30.58	30.59	29.97	30.28	14,128,689	-0.18(-0.58%)
Sep 11, 2019	30.17	30.63	29.73	30.46	23,709,266	+0.33(+1.08%)
Sep 10, 2019	29.63	30.13	29.61	30.13	16,597,337	+0.14(+0.45%)
Sep 09, 2019	29.97	30.16	29.71	30.00	14,921,877	+0.13(+0.43%)
Sep 06, 2019	29.98	30.19	29.74	29.87	15,312,982	+0.00(+0.00%)
Sep 05, 2019	30.34	30.38	29.84	29.87	13,283,037	-0.31(-1.02%)
Sep 04, 2019	30.15	30.31	29.57	30.17	11,511,389	+0.18(+0.59%)

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.