Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	37.24	37.44	37.21	37.37	4,249,661	+0.02(+0.07%)
Nov 27, 2019	37.15	37.41	37.14	37.34	7,578,552	+0.53(+1.43%)
Nov 26, 2019	36.40	36.86	36.39	36.82	6,408,544	+0.27(+0.74%)
Nov 25, 2019	36.55	36.63	36.45	36.54	3,649,991	+0.39(+1.07%)
Nov 22, 2019	36.26	36.31	36.11	36.16	2,618,565	-0.02(-0.05%)
Nov 21, 2019	36.14	36.23	35.94	36.17	3,056,915	+0.09(+0.25%)
Nov 20, 2019	36.19	36.34	35.96	36.08	3,088,063	-0.48(-1.30%)
Nov 19, 2019	36.67	36.73	36.39	36.56	2,639,702	+0.14(+0.38%)
Nov 18, 2019	36.50	36.62	36.37	36.42	3,906,779	+0.20(+0.54%)
Nov 15, 2019	35.68	36.25	35.67	36.22	2,805,884	+0.20(+0.55%)
Nov 14, 2019	35.99	36.07	35.79	36.03	2,201,207	-0.26(-0.73%)
Nov 13, 2019	36.28	36.32	36.14	36.29	1,634,594	+0.11(+0.31%)
Nov 12, 2019	36.04	36.27	36.00	36.18	2,658,008	+0.21(+0.59%)
Nov 11, 2019	35.78	35.98	35.75	35.97	2,429,430	-0.13(-0.36%)
Nov 08, 2019	35.87	36.12	35.87	36.10	2,487,450	+0.17(+0.47%)
Nov 07, 2019	36.04	36.05	35.84	35.92	2,007,041	-0.12(-0.34%)
Nov 06, 2019	35.88	36.10	35.85	36.05	2,844,091	+0.07(+0.20%)
Nov 05, 2019	36.25	36.33	35.92	35.97	4,802,932	-0.62(-1.69%)
Nov 04, 2019	36.88	36.91	36.53	36.59	3,443,164	-0.20(-0.53%)
Nov 01, 2019	37.08	37.10	36.77	36.79	3,417,552	-0.43(-1.16%)
Oct 31, 2019	37.23	37.39	37.11	37.22	5,104,684	+0.13(+0.35%)
Oct 30, 2019	36.79	37.25	36.49	37.09	7,516,513	+0.85(+2.35%)
Oct 29, 2019	36.01	36.40	35.88	36.23	3,906,743	+0.15(+0.43%)
Oct 28, 2019	36.04	36.33	36.03	36.08	4,748,001	+0.47(+1.32%)
Oct 25, 2019	35.56	35.72	35.36	35.61	3,638,572	-0.16(-0.45%)
Oct 24, 2019	35.62	35.84	35.60	35.77	4,415,460	+0.61(+1.73%)
Oct 23, 2019	35.02	35.19	34.91	35.16	4,104,624	+0.61(+1.76%)
Oct 22, 2019	34.82	35.01	34.54	34.55	3,585,031	-0.07(-0.19%)
Oct 21, 2019	34.62	34.69	34.49	34.62	2,376,629	+0.06(+0.16%)
Oct 18, 2019	34.55	34.65	34.43	34.56	1,757,447	+0.05(+0.14%)
Oct 17, 2019	34.64	34.69	34.48	34.51	2,003,447	+0.15(+0.45%)
Oct 16, 2019	34.49	34.54	34.02	34.36	3,415,844	+0.01(+0.02%)
Oct 15, 2019	33.99	34.39	33.95	34.35	2,854,687	+0.08(+0.24%)
Oct 14, 2019	34.45	34.60	34.26	34.27	1,754,720	-0.01(-0.02%)
Oct 11, 2019	34.25	34.56	34.21	34.28	3,669,829	-0.06(-0.17%)
Oct 10, 2019	34.21	34.41	34.17	34.33	3,259,183	+0.14(+0.40%)
Oct 09, 2019	34.14	34.28	34.05	34.19	1,948,946	+0.16(+0.48%)
Oct 08, 2019	34.18	34.24	33.96	34.03	2,383,190	-0.26(-0.76%)
Oct 07, 2019	34.20	34.44	34.16	34.29	1,826,264	+0.17(+0.50%)
Oct 04, 2019	33.85	34.16	33.79	34.12	1,998,279	+0.44(+1.30%)
Oct 03, 2019	33.44	33.71	33.29	33.68	2,482,415	+0.21(+0.63%)
Oct 02, 2019	33.63	33.77	33.18	33.47	3,639,668	-0.91(-2.65%)
Oct 01, 2019	34.54	34.56	34.24	34.38	2,241,190	-0.30(-0.87%)
Sep 30, 2019	34.91	35.12	34.67	34.68	4,534,106	+0.28(+0.80%)
Sep 27, 2019	34.45	34.55	34.25	34.41	2,921,121	+0.24(+0.71%)
Sep 26, 2019	34.32	34.65	34.15	34.16	3,671,635	+0.51(+1.52%)
Sep 25, 2019	33.80	33.86	33.65	33.65	2,550,328	-0.54(-1.57%)
Sep 24, 2019	34.23	34.49	34.13	34.19	3,139,088	+0.12(+0.36%)
Sep 23, 2019	34.13	34.16	34.00	34.06	4,132,422	+0.24(+0.70%)
Sep 20, 2019	33.91	34.01	33.63	33.83	3,587,747	+0.25(+0.75%)
Sep 19, 2019	33.55	33.76	33.47	33.58	2,512,404	+0.21(+0.63%)
Sep 18, 2019	33.33	33.50	33.24	33.37	1,467,514	-0.03(-0.10%)
Sep 17, 2019	33.27	33.48	33.21	33.40	1,631,037	+0.41(+1.23%)
Sep 16, 2019	33.08	33.15	32.86	32.99	2,068,042	-0.24(-0.71%)
Sep 13, 2019	33.20	33.40	33.14	33.23	2,337,438	-0.11(-0.34%)
Sep 12, 2019	33.15	33.46	33.13	33.34	2,103,519	+0.17(+0.51%)
Sep 11, 2019	32.79	33.19	32.76	33.17	3,437,294	-0.06(-0.17%)
Sep 10, 2019	32.72	33.24	32.67	33.23	3,629,196	-0.48(-1.42%)
Sep 09, 2019	33.81	33.84	33.46	33.71	2,693,940	-0.50(-1.45%)
Sep 06, 2019	34.19	34.29	34.16	34.20	1,623,063	-0.01(-0.02%)
Sep 05, 2019	34.30	34.35	34.05	34.21	2,708,411	-0.23(-0.66%)
Sep 04, 2019	34.47	34.53	34.34	34.44	2,454,357	-0.03(-0.09%)

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.