Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.22	32.24	31.71	31.76	8,591,553	-0.24(-0.76%)
Nov 27, 2020	31.87	32.12	31.81	32.00	3,248,734	-0.14(-0.43%)
Nov 25, 2020	31.87	32.16	31.77	32.14	4,212,905	+0.12(+0.38%)
Nov 24, 2020	31.74	32.12	31.70	32.02	5,744,335	+0.30(+0.95%)
Nov 23, 2020	31.86	31.87	31.49	31.71	6,642,940	-0.25(-0.78%)
Nov 20, 2020	32.06	32.11	31.84	31.97	4,953,034	-0.09(-0.30%)
Nov 19, 2020	32.09	32.13	31.81	32.06	6,186,671	+0.49(+1.56%)
Nov 18, 2020	32.22	32.24	31.53	31.57	12,536,063	-0.50(-1.56%)
Nov 17, 2020	32.18	32.37	31.97	32.07	10,884,329	-0.79(-2.39%)
Nov 16, 2020	33.16	33.27	32.72	32.85	5,982,376	-0.21(-0.63%)
Nov 13, 2020	32.61	33.06	32.61	33.06	3,996,276	+0.47(+1.46%)
Nov 12, 2020	32.79	32.95	32.52	32.59	4,828,446	-0.80(-2.39%)
Nov 11, 2020	33.16	33.46	32.97	33.38	8,874,663	+0.29(+0.88%)
Nov 10, 2020	33.30	33.36	32.85	33.09	7,260,948	+1.14(+3.57%)
Nov 09, 2020	32.36	32.40	31.93	31.95	7,366,545	+0.55(+1.76%)
Nov 06, 2020	31.60	31.66	31.32	31.40	5,579,154	+0.03(+0.11%)
Nov 05, 2020	31.87	31.90	31.27	31.36	7,745,550	+0.20(+0.63%)
Nov 04, 2020	30.97	31.64	30.95	31.17	12,812,929	+1.12(+3.72%)
Nov 03, 2020	29.91	30.23	29.86	30.05	7,259,548	+0.73(+2.50%)
Nov 02, 2020	29.15	29.34	29.00	29.32	5,376,062	+0.84(+2.93%)
Oct 30, 2020	28.53	28.75	28.35	28.48	6,667,506	-0.46(-1.59%)
Oct 29, 2020	28.93	29.09	28.53	28.94	7,699,546	+0.01(+0.03%)
Oct 28, 2020	29.54	29.57	28.87	28.94	8,779,095	-1.19(-3.96%)
Oct 27, 2020	30.22	30.50	30.09	30.13	7,819,637	+0.11(+0.37%)
Oct 26, 2020	30.20	30.22	29.82	30.02	4,223,631	-0.06(-0.20%)
Oct 23, 2020	30.18	30.26	29.81	30.08	6,046,831	+0.17(+0.57%)
Oct 22, 2020	30.02	30.05	29.74	29.91	8,098,348	-0.22(-0.74%)
Oct 21, 2020	30.41	30.60	30.09	30.13	9,103,646	-0.59(-1.91%)
Oct 20, 2020	30.83	30.89	30.50	30.72	6,225,574	-0.12(-0.39%)
Oct 19, 2020	31.21	31.34	30.75	30.84	4,091,514	-0.33(-1.07%)
Oct 16, 2020	31.07	31.30	31.02	31.17	4,635,235	+0.50(+1.64%)
Oct 15, 2020	30.67	30.79	30.44	30.67	8,105,415	-1.05(-3.31%)
Oct 14, 2020	31.93	31.95	31.54	31.71	3,442,332	+0.02(+0.05%)
Oct 13, 2020	31.95	32.11	31.59	31.70	5,892,472	-0.32(-0.99%)
Oct 12, 2020	32.13	32.13	31.86	32.01	4,167,096	-0.01(-0.03%)
Oct 09, 2020	32.03	32.29	31.94	32.02	4,535,035	+0.35(+1.10%)
Oct 08, 2020	31.47	31.75	31.42	31.67	3,870,683	+0.49(+1.56%)
Oct 07, 2020	31.23	31.33	31.11	31.19	4,397,775	-0.19(-0.60%)
Oct 06, 2020	31.94	31.98	31.30	31.37	4,778,169	-0.75(-2.33%)
Oct 05, 2020	31.86	32.21	31.85	32.12	2,806,449	+0.38(+1.21%)
Oct 02, 2020	31.67	31.94	31.61	31.74	3,924,098	+0.09(+0.27%)
Oct 01, 2020	32.05	32.13	31.52	31.65	4,555,035	-0.43(-1.33%)
Sep 30, 2020	32.48	32.49	31.96	32.08	4,387,811	+0.18(+0.56%)
Sep 29, 2020	32.05	32.27	31.77	31.90	3,365,393	-0.37(-1.14%)
Sep 28, 2020	32.25	32.52	32.20	32.27	3,533,586	+0.05(+0.16%)
Sep 25, 2020	31.80	32.23	31.78	32.22	3,843,141	+0.36(+1.12%)
Sep 24, 2020	32.03	32.09	31.61	31.86	4,109,918	-0.35(-1.08%)
Sep 23, 2020	32.91	32.92	32.17	32.21	3,908,840	-0.18(-0.55%)
Sep 22, 2020	32.34	32.49	32.13	32.39	3,871,028	-0.18(-0.55%)
Sep 21, 2020	32.84	32.86	32.13	32.57	5,187,061	-0.89(-2.67%)
Sep 18, 2020	33.90	33.90	33.39	33.46	4,322,316	-0.18(-0.53%)
Sep 17, 2020	33.61	33.87	33.45	33.64	3,064,633	+0.04(+0.13%)
Sep 16, 2020	33.62	33.84	33.57	33.60	2,451,400	+0.13(+0.38%)
Sep 15, 2020	33.61	33.77	33.44	33.47	2,060,028	+0.16(+0.49%)
Sep 14, 2020	33.37	33.45	33.26	33.31	1,791,926	-0.03(-0.08%)
Sep 11, 2020	33.32	33.42	33.12	33.33	2,505,580	+0.29(+0.88%)
Sep 10, 2020	33.64	33.75	32.98	33.04	3,082,308	-0.84(-2.47%)
Sep 09, 2020	34.03	34.20	33.88	33.88	3,841,316	+0.66(+2.00%)
Sep 08, 2020	33.36	33.54	33.09	33.21	3,573,419	+0.43(+1.30%)
Sep 04, 2020	33.17	33.25	32.37	32.79	4,424,276	-0.46(-1.38%)
Sep 03, 2020	33.98	34.06	33.08	33.25	3,240,802	-0.76(-2.23%)
Sep 02, 2020	33.67	34.04	33.58	34.01	3,335,155	+0.80(+2.41%)

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.