Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	35.01	35.06	34.94	34.97	157,585	+0.00(+0.00%)
Nov 28, 2019	34.81	35.09	34.26	34.97	88,345	-0.11(-0.31%)
Nov 27, 2019	35.00	35.10	34.98	35.08	123,369	+0.13(+0.37%)
Nov 26, 2019	34.87	34.96	34.84	34.95	151,201	+0.09(+0.26%)
Nov 25, 2019	34.70	34.86	34.70	34.86	163,185	+0.28(+0.81%)
Nov 22, 2019	34.60	34.62	34.50	34.58	63,816	+0.06(+0.17%)
Nov 21, 2019	34.58	34.58	34.42	34.52	124,348	-0.04(-0.12%)
Nov 20, 2019	34.63	34.69	34.38	34.56	345,113	-0.15(-0.43%)
Nov 19, 2019	34.77	34.77	34.62	34.71	157,909	+0.00(+0.00%)
Nov 18, 2019	34.66	34.74	34.61	34.71	112,283	+0.04(+0.12%)
Nov 15, 2019	34.59	34.67	34.52	34.67	168,925	+0.24(+0.70%)
Nov 14, 2019	34.35	34.44	34.28	34.43	180,930	+0.04(+0.12%)
Nov 13, 2019	34.26	34.43	34.23	34.39	462,453	+0.02(+0.06%)
Nov 12, 2019	34.34	34.48	34.28	34.37	238,349	+0.06(+0.17%)
Nov 11, 2019	34.20	34.31	34.20	34.31	147,788	-0.04(-0.12%)
Nov 08, 2019	34.25	34.35	34.17	34.35	178,964	+0.08(+0.23%)
Nov 07, 2019	34.33	34.41	34.23	34.27	352,839	+0.12(+0.35%)
Nov 06, 2019	34.16	34.18	34.05	34.15	192,838	+0.00(+0.00%)
Nov 05, 2019	34.22	34.24	34.11	34.15	222,570	-0.02(-0.06%)
Nov 04, 2019	34.23	34.25	34.15	34.17	195,377	+0.13(+0.38%)
Nov 01, 2019	33.92	34.04	33.90	34.04	248,546	+0.29(+0.86%)
Oct 31, 2019	33.81	33.82	33.58	33.75	171,339	-0.06(-0.18%)
Oct 30, 2019	33.74	33.86	33.60	33.81	216,729	+0.10(+0.30%)
Oct 29, 2019	33.70	33.82	33.68	33.71	202,891	-0.03(-0.09%)
Oct 28, 2019	33.70	33.78	33.70	33.74	171,987	+0.18(+0.54%)
Oct 25, 2019	33.35	33.61	33.34	33.56	184,829	+0.14(+0.42%)
Oct 24, 2019	33.47	33.48	33.32	33.42	145,214	+0.07(+0.21%)
Oct 23, 2019	33.22	33.35	33.22	33.35	136,011	+0.07(+0.21%)
Oct 22, 2019	33.42	33.47	33.28	33.28	160,948	-0.10(-0.30%)
Oct 21, 2019	33.32	33.38	33.27	33.38	226,931	+0.20(+0.60%)
Oct 18, 2019	33.23	33.30	33.06	33.18	360,709	-0.11(-0.33%)
Oct 17, 2019	33.35	33.40	33.22	33.29	240,875	+0.09(+0.27%)
Oct 16, 2019	33.21	33.28	33.15	33.20	205,997	-0.06(-0.18%)
Oct 15, 2019	33.04	33.35	33.04	33.26	255,846	+0.29(+0.88%)
Oct 11, 2019		32.97	32.97	32.97	0	+0.37(+1.13%)
Oct 10, 2019	32.40	32.73	32.38	32.60	303,331	+0.21(+0.65%)
Oct 09, 2019	32.34	32.51	32.28	32.39	313,662	+0.27(+0.84%)
Oct 08, 2019	32.38	32.47	32.12	32.12	586,675	-0.51(-1.56%)
Oct 07, 2019	32.67	32.85	32.60	32.63	234,414	-0.14(-0.43%)
Oct 04, 2019	32.42	32.78	32.40	32.77	350,541	+0.45(+1.39%)
Oct 03, 2019	32.03	32.32	31.69	32.32	1,024,849	+0.26(+0.81%)
Oct 02, 2019	32.44	32.44	31.91	32.06	893,154	-0.59(-1.81%)
Oct 01, 2019	33.15	33.21	32.62	32.65	493,977	-0.40(-1.21%)
Sep 30, 2019	32.93	33.11	32.93	33.05	236,293	+0.18(+0.55%)
Sep 27, 2019	33.15	33.15	32.70	32.87	769,747	-0.19(-0.57%)
Sep 26, 2019	33.14	33.15	32.90	33.06	363,577	-0.07(-0.21%)
Sep 25, 2019	32.94	33.18	32.77	33.13	525,857	+0.16(+0.49%)
Sep 24, 2019	33.34	33.37	32.82	32.97	750,716	-0.08(-0.24%)
Sep 23, 2019	33.15	33.29	33.00	33.05	235,920	-0.17(-0.51%)
Sep 20, 2019	33.45	33.50	33.14	33.22	635,708	-0.15(-0.45%)
Sep 19, 2019	33.43	33.55	33.36	33.37	321,244	-0.01(-0.03%)
Sep 18, 2019	33.31	33.40	33.08	33.38	487,247	+0.01(+0.03%)
Sep 17, 2019	33.25	33.37	33.25	33.37	163,055	+0.07(+0.21%)
Sep 16, 2019	33.26	33.34	33.21	33.30	195,875	-0.08(-0.24%)
Sep 13, 2019	33.45	33.50	33.35	33.38	211,142	-0.03(-0.09%)
Sep 12, 2019	33.40	33.53	33.32	33.41	451,388	+0.12(+0.36%)
Sep 11, 2019	33.11	33.29	33.02	33.29	169,743	+0.26(+0.79%)
Sep 10, 2019	32.96	33.04	32.84	33.03	225,564	-0.03(-0.09%)
Sep 09, 2019	33.17	33.18	32.96	33.06	183,964	-0.01(-0.03%)
Sep 06, 2019	33.08	33.13	33.00	33.07	146,106	+0.05(+0.15%)
Sep 05, 2019	32.91	33.13	32.90	33.02	291,510	+0.42(+1.29%)
Sep 04, 2019	32.51	32.62	32.43	32.60	201,103	+0.35(+1.09%)

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.