Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	29.80	29.83	29.66	29.82	8,158,662	-0.27(-0.90%)
Nov 27, 2019	30.38	30.42	30.03	30.09	12,265,225	-0.29(-0.94%)
Nov 26, 2019	30.51	30.52	30.26	30.38	8,910,295	-0.41(-1.32%)
Nov 25, 2019	30.70	30.82	30.65	30.78	7,237,267	+0.06(+0.21%)
Nov 22, 2019	30.89	30.95	30.60	30.72	8,124,403	-0.03(-0.10%)
Nov 21, 2019	30.76	30.82	30.58	30.75	9,333,941	+0.06(+0.21%)
Nov 20, 2019	30.65	30.81	30.41	30.69	8,489,653	-0.11(-0.36%)
Nov 19, 2019	31.30	31.30	30.78	30.80	6,980,454	-0.33(-1.05%)
Nov 18, 2019	31.18	31.21	31.05	31.13	5,130,292	-0.12(-0.38%)
Nov 15, 2019	31.12	31.33	31.10	31.25	4,621,828	+0.18(+0.59%)
Nov 14, 2019	31.29	31.32	30.99	31.06	6,005,879	-0.18(-0.59%)
Nov 13, 2019	31.29	31.39	31.17	31.25	6,336,749	+0.06(+0.20%)
Nov 12, 2019	31.36	31.48	31.10	31.18	8,476,339	-0.02(-0.05%)
Nov 11, 2019	30.92	31.21	30.89	31.20	14,497,436	-0.03(-0.10%)
Nov 08, 2019	31.20	31.28	30.95	31.23	8,751,481	-0.10(-0.33%)
Nov 07, 2019	31.40	31.46	31.25	31.33	14,581,918	+0.43(+1.38%)
Nov 06, 2019	31.20	31.26	30.84	30.91	11,179,694	-0.34(-1.08%)
Nov 05, 2019	31.39	31.39	31.09	31.24	12,083,216	+0.37(+1.19%)
Nov 04, 2019	30.96	31.13	30.86	30.88	14,023,157	+0.52(+1.71%)
Nov 01, 2019	30.06	30.46	29.95	30.36	11,411,946	+0.62(+2.08%)
Oct 31, 2019	30.00	30.00	29.63	29.74	11,206,602	-0.43(-1.43%)
Oct 30, 2019	30.24	30.37	29.98	30.17	15,754,887	+0.42(+1.40%)
Oct 29, 2019	30.06	30.12	29.54	29.75	20,091,194	-1.03(-3.34%)
Oct 28, 2019	31.20	31.22	30.73	30.78	11,580,809	-0.09(-0.28%)
Oct 25, 2019	30.63	30.94	30.62	30.87	6,941,324	+0.11(+0.36%)
Oct 24, 2019	31.06	31.07	30.55	30.76	11,299,334	+0.12(+0.38%)
Oct 23, 2019	30.50	30.68	30.44	30.64	10,814,660	+0.43(+1.43%)
Oct 22, 2019	30.31	30.55	30.16	30.21	10,987,663	+0.19(+0.63%)
Oct 21, 2019	29.87	30.12	29.84	30.02	9,027,396	+0.62(+2.11%)
Oct 18, 2019	29.51	29.59	29.39	29.40	5,103,435	-0.22(-0.74%)
Oct 17, 2019	29.58	29.71	29.42	29.62	6,700,981	+0.43(+1.48%)
Oct 16, 2019	29.39	29.51	29.17	29.19	6,121,752	-0.12(-0.40%)
Oct 15, 2019	29.39	29.53	29.24	29.31	6,711,259	-0.05(-0.16%)
Oct 14, 2019	29.24	29.43	29.18	29.35	4,140,975	-0.03(-0.11%)
Oct 11, 2019	29.42	29.49	29.31	29.38	8,847,799	+0.24(+0.81%)
Oct 10, 2019	29.22	29.30	29.02	29.15	10,638,337	-0.01(-0.03%)
Oct 09, 2019	29.24	29.32	29.12	29.16	5,763,687	+0.25(+0.87%)
Oct 08, 2019	29.03	29.24	28.89	28.91	10,660,383	-0.08(-0.27%)
Oct 07, 2019	29.11	29.34	28.98	28.98	7,211,663	-0.01(-0.03%)
Oct 04, 2019	28.69	29.00	28.59	28.99	8,701,706	+0.46(+1.62%)
Oct 03, 2019	28.39	28.57	28.15	28.53	10,108,786	-0.17(-0.60%)
Oct 02, 2019	29.02	29.06	28.55	28.70	10,956,651	-0.87(-2.94%)
Oct 01, 2019	29.86	29.89	29.42	29.57	7,190,567	-0.23(-0.76%)
Sep 30, 2019	29.89	30.11	29.79	29.80	5,262,417	-0.21(-0.71%)
Sep 27, 2019	29.89	30.19	29.85	30.01	4,808,572	+0.01(+0.03%)
Sep 26, 2019	30.08	30.08	29.85	30.00	10,299,160	+0.06(+0.21%)
Sep 25, 2019	29.62	29.97	29.57	29.94	15,420,551	+0.03(+0.10%)
Sep 24, 2019	30.24	30.24	29.86	29.91	8,205,892	-0.49(-1.63%)
Sep 23, 2019	30.34	30.55	30.34	30.40	4,856,594	-0.18(-0.59%)
Sep 20, 2019	30.61	30.80	30.51	30.59	6,969,243	+0.24(+0.78%)
Sep 19, 2019	30.70	30.70	30.34	30.35	7,451,554	+0.08(+0.26%)
Sep 18, 2019	30.25	30.45	30.18	30.27	8,794,572	+0.08(+0.26%)
Sep 17, 2019	31.04	31.04	30.10	30.19	17,979,306	-0.67(-2.19%)
Sep 16, 2019	31.26	31.26	30.62	30.87	25,478,032	+1.16(+3.91%)
Sep 13, 2019	29.67	29.78	29.59	29.71	5,186,680	+0.16(+0.53%)
Sep 12, 2019	29.32	29.61	29.23	29.55	6,755,561	-0.10(-0.34%)
Sep 11, 2019	30.00	30.12	29.56	29.65	15,635,254	-0.03(-0.11%)
Sep 10, 2019	29.72	30.09	29.64	29.68	8,652,683	+0.27(+0.91%)
Sep 09, 2019	29.46	29.55	29.35	29.42	6,751,590	+0.04(+0.13%)
Sep 06, 2019	29.16	29.41	29.03	29.38	7,629,083	+0.06(+0.21%)
Sep 05, 2019	29.52	29.60	29.27	29.31	7,548,288	+0.05(+0.16%)
Sep 04, 2019	29.27	29.38	29.23	29.27	5,501,117	+0.28(+0.97%)

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.