Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.63	33.70	33.50	33.58	218,399	-0.06(-0.19%)
Nov 27, 2019	33.50	33.65	33.30	33.64	195,381	-0.10(-0.30%)
Nov 26, 2019	33.78	33.88	33.72	33.74	216,449	-0.16(-0.49%)
Nov 25, 2019	33.86	34.00	33.83	33.91	135,285	+0.21(+0.63%)
Nov 22, 2019	33.83	33.85	33.63	33.70	104,072	+0.15(+0.44%)
Nov 21, 2019	33.57	33.64	33.44	33.55	136,422	+0.05(+0.16%)
Nov 20, 2019	33.85	33.87	33.44	33.50	179,968	-0.54(-1.59%)
Nov 19, 2019	34.25	34.36	33.99	34.04	144,788	+0.26(+0.76%)
Nov 18, 2019	33.73	33.97	33.72	33.78	204,122	+0.31(+0.93%)
Nov 15, 2019	33.21	33.55	33.18	33.47	148,144	+0.42(+1.28%)
Nov 14, 2019	33.26	33.31	32.90	33.05	133,770	-0.08(-0.25%)
Nov 13, 2019	33.08	33.27	33.05	33.13	284,645	-0.38(-1.12%)
Nov 12, 2019	33.61	33.71	33.46	33.50	132,975	-0.41(-1.22%)
Nov 11, 2019	33.87	34.04	33.85	33.92	137,487	-0.56(-1.62%)
Nov 08, 2019	34.74	34.80	34.32	34.48	189,053	-0.27(-0.77%)
Nov 07, 2019	34.72	34.90	34.65	34.74	231,918	+0.40(+1.17%)
Nov 06, 2019	34.31	34.42	34.24	34.34	291,409	+0.02(+0.05%)
Nov 05, 2019	34.48	34.50	34.25	34.32	623,869	+0.38(+1.11%)
Nov 04, 2019	34.15	34.22	33.90	33.94	314,183	+0.38(+1.15%)
Nov 01, 2019	33.64	33.85	33.53	33.56	395,780	+0.49(+1.50%)
Oct 31, 2019	33.01	33.14	32.95	33.06	291,532	+0.04(+0.11%)
Oct 30, 2019	32.88	33.04	32.73	33.03	300,151	+1.23(+3.86%)
Oct 29, 2019	31.66	32.22	31.61	31.80	459,924	+1.43(+4.71%)
Oct 28, 2019	30.46	30.59	30.37	30.37	264,811	+0.32(+1.07%)
Oct 25, 2019	30.04	30.20	29.94	30.05	270,435	+0.01(+0.03%)
Oct 24, 2019	30.22	30.25	29.91	30.04	225,445	+0.04(+0.12%)
Oct 23, 2019	29.92	30.05	29.78	30.00	159,304	+0.48(+1.61%)
Oct 22, 2019	29.28	29.77	29.21	29.53	490,939	-1.86(-5.93%)
Oct 21, 2019	31.57	31.63	31.38	31.39	138,962	+0.06(+0.20%)
Oct 18, 2019	31.34	31.36	31.11	31.32	111,817	+0.04(+0.12%)
Oct 17, 2019	31.52	31.52	31.17	31.29	135,346	+0.24(+0.77%)
Oct 16, 2019	31.41	31.41	31.01	31.05	200,213	+0.17(+0.56%)
Oct 15, 2019	30.64	31.02	30.49	30.87	118,858	+0.70(+2.31%)
Oct 14, 2019	29.87	30.33	29.87	30.18	127,274	-0.23(-0.75%)
Oct 11, 2019	30.36	30.55	30.32	30.41	268,253	+0.53(+1.78%)
Oct 10, 2019	30.08	30.18	29.78	29.87	212,614	-0.07(-0.24%)
Oct 09, 2019	30.09	30.16	29.87	29.95	260,203	+0.52(+1.78%)
Oct 08, 2019	29.56	29.65	29.38	29.43	190,213	-0.16(-0.56%)
Oct 07, 2019	29.50	29.76	29.50	29.59	178,779	-0.15(-0.49%)
Oct 04, 2019	29.60	29.83	29.54	29.74	181,417	+0.36(+1.22%)
Oct 03, 2019	29.10	29.41	29.02	29.38	141,995	+0.23(+0.79%)
Oct 02, 2019	29.08	29.29	28.99	29.15	221,576	-0.73(-2.45%)
Oct 01, 2019	30.20	30.22	29.76	29.88	156,352	-0.91(-2.95%)
Sep 30, 2019	30.86	31.02	30.74	30.79	104,528	-0.09(-0.30%)
Sep 27, 2019	31.13	31.16	30.75	30.88	95,672	+0.00(+0.00%)
Sep 26, 2019	31.00	31.10	30.77	30.88	128,782	-0.11(-0.35%)
Sep 25, 2019	30.92	31.08	30.85	30.99	173,624	-0.56(-1.77%)
Sep 24, 2019	32.13	32.13	31.55	31.55	192,462	-0.04(-0.12%)
Sep 23, 2019	31.62	31.68	31.52	31.59	103,594	-0.07(-0.23%)
Sep 20, 2019	31.47	31.74	31.47	31.66	152,726	-0.44(-1.37%)
Sep 19, 2019	32.07	32.23	32.03	32.10	121,344	+0.16(+0.49%)
Sep 18, 2019	31.99	32.07	31.77	31.95	117,203	-0.07(-0.23%)
Sep 17, 2019	32.02	32.11	31.96	32.02	160,224	+0.17(+0.52%)
Sep 16, 2019	31.77	31.90	31.77	31.85	93,158	-0.01(-0.03%)
Sep 13, 2019	32.07	32.15	31.85	31.86	120,872	+0.13(+0.40%)
Sep 12, 2019	31.45	31.79	31.43	31.74	156,413	-0.12(-0.37%)
Sep 11, 2019	31.81	31.87	31.66	31.85	129,829	-0.05(-0.14%)
Sep 10, 2019	31.30	31.93	31.14	31.90	138,745	+0.16(+0.49%)
Sep 09, 2019	31.52	31.74	31.40	31.74	133,584	+0.34(+1.08%)
Sep 06, 2019	31.27	31.52	31.21	31.41	130,035	+0.33(+1.06%)
Sep 05, 2019	31.31	31.33	30.97	31.08	144,305	+0.09(+0.30%)
Sep 04, 2019	31.12	31.19	30.91	30.98	143,095	+0.20(+0.66%)

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.