Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	36.05	36.05	35.65	35.96	1,473,550	-0.08(-0.22%)
Nov 27, 2019	35.94	36.21	35.76	36.04	2,348,144	+0.16(+0.45%)
Nov 26, 2019	35.61	35.90	35.26	35.88	2,739,613	+0.12(+0.35%)
Nov 25, 2019	35.04	35.83	35.01	35.75	2,732,059	+0.74(+2.11%)
Nov 22, 2019	34.81	35.10	34.71	35.01	2,748,393	+0.33(+0.96%)
Nov 21, 2019	35.15	35.29	34.63	34.68	3,470,433	-0.43(-1.22%)
Nov 20, 2019	35.51	35.53	34.77	35.11	2,897,217	-0.57(-1.59%)
Nov 19, 2019	35.70	35.81	35.51	35.67	3,333,287	+0.07(+0.20%)
Nov 18, 2019	35.44	35.77	35.09	35.60	2,639,167	+0.18(+0.50%)
Nov 15, 2019	35.39	35.54	35.19	35.43	2,621,462	+0.11(+0.31%)
Nov 14, 2019	35.03	35.39	34.98	35.32	2,199,563	+0.13(+0.38%)
Nov 13, 2019	35.28	35.48	34.98	35.18	2,930,413	-0.28(-0.80%)
Nov 12, 2019	35.11	35.74	34.93	35.47	3,502,858	+0.21(+0.59%)
Nov 11, 2019	35.26	35.43	35.07	35.26	2,326,907	-0.20(-0.56%)
Nov 08, 2019	34.91	35.55	34.76	35.46	3,028,372	+0.58(+1.67%)
Nov 07, 2019	34.82	35.11	34.71	34.88	3,183,170	+0.04(+0.11%)
Nov 06, 2019	34.74	34.88	34.38	34.84	3,238,491	+0.12(+0.35%)
Nov 05, 2019	34.15	34.79	34.15	34.71	3,758,644	+0.52(+1.53%)
Nov 04, 2019	33.73	34.32	33.56	34.19	3,856,439	+0.46(+1.36%)
Nov 01, 2019	33.76	33.82	33.43	33.73	3,249,525	+0.21(+0.64%)
Oct 31, 2019	33.15	33.98	32.73	33.52	6,146,646	+0.79(+2.41%)
Oct 30, 2019	32.73	32.81	32.21	32.73	3,710,486	-0.03(-0.09%)
Oct 29, 2019	32.81	32.99	32.41	32.76	3,373,196	-0.39(-1.18%)
Oct 28, 2019	33.19	33.47	33.10	33.15	2,355,063	+0.15(+0.47%)
Oct 25, 2019	32.46	33.16	32.31	33.00	3,069,683	+0.62(+1.92%)
Oct 24, 2019	33.20	33.38	32.11	32.37	3,315,991	-0.92(-2.77%)
Oct 23, 2019	32.80	33.41	32.69	33.30	4,027,033	+0.41(+1.24%)
Oct 22, 2019	32.48	33.07	32.25	32.89	2,032,541	+0.45(+1.37%)
Oct 21, 2019	32.73	33.08	32.42	32.44	3,230,836	+0.02(+0.05%)
Oct 18, 2019	32.04	32.62	32.04	32.43	3,281,062	+0.30(+0.93%)
Oct 17, 2019	32.17	32.26	31.76	32.13	2,673,037	-0.02(-0.05%)
Oct 16, 2019	31.84	32.62	31.73	32.14	5,693,300	+0.36(+1.13%)
Oct 15, 2019	31.58	31.95	31.48	31.78	2,372,983	+0.22(+0.70%)
Oct 14, 2019	31.78	31.78	31.32	31.56	2,541,831	-0.33(-1.03%)
Oct 11, 2019	31.46	32.27	31.46	31.89	4,955,412	+1.02(+3.31%)
Oct 10, 2019	30.12	31.00	30.12	30.87	4,612,556	+0.71(+2.34%)
Oct 09, 2019	29.89	30.32	29.73	30.16	3,821,750	+0.68(+2.29%)
Oct 08, 2019	29.62	29.77	29.41	29.49	3,307,697	-0.53(-1.76%)
Oct 07, 2019	30.04	30.37	29.90	30.02	2,219,528	-0.05(-0.15%)
Oct 04, 2019	30.16	30.36	29.68	30.06	3,354,172	-0.11(-0.36%)
Oct 03, 2019	30.22	30.44	29.60	30.17	3,941,694	-0.11(-0.35%)
Oct 02, 2019	30.70	30.70	30.07	30.28	4,209,676	-0.51(-1.65%)
Oct 01, 2019	32.28	32.41	30.79	30.79	4,565,070	-1.30(-4.07%)
Sep 30, 2019	31.97	32.21	31.94	32.09	3,341,351	+0.12(+0.38%)
Sep 27, 2019	31.96	32.13	31.69	31.97	2,425,122	+0.26(+0.82%)
Sep 26, 2019	31.78	31.87	31.37	31.71	1,833,725	-0.03(-0.10%)
Sep 25, 2019	31.28	31.83	31.25	31.74	3,691,355	+0.53(+1.70%)
Sep 24, 2019	31.72	31.84	30.99	31.21	7,408,520	-0.31(-0.97%)
Sep 23, 2019	30.88	31.72	30.78	31.51	4,607,393	+0.28(+0.91%)
Sep 20, 2019	31.31	31.84	31.02	31.23	6,140,801	-0.05(-0.15%)
Sep 19, 2019	31.69	31.79	31.19	31.28	4,727,880	-0.33(-1.04%)
Sep 18, 2019	31.99	32.06	31.39	31.61	5,526,493	-0.45(-1.39%)
Sep 17, 2019	31.95	32.29	31.30	32.05	4,560,386	-0.54(-1.67%)
Sep 16, 2019	32.47	32.72	32.17	32.60	5,170,683	-0.23(-0.70%)
Sep 13, 2019	32.66	33.35	32.59	32.83	5,694,586	+0.35(+1.06%)
Sep 12, 2019	32.17	32.75	31.74	32.48	5,287,231	+0.38(+1.17%)
Sep 11, 2019	31.53	32.12	31.17	32.11	4,391,084	+0.47(+1.48%)
Sep 10, 2019	30.92	31.65	30.91	31.64	7,869,958	+0.82(+2.66%)
Sep 09, 2019	30.62	31.50	30.51	30.82	6,977,181	+0.56(+1.85%)
Sep 06, 2019	30.36	30.37	30.05	30.26	2,613,825	+0.05(+0.15%)
Sep 05, 2019	29.89	30.32	29.89	30.21	9,334,857	+0.54(+1.84%)
Sep 04, 2019	29.67	29.85	29.30	29.67	3,223,168	+0.46(+1.58%)

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.