Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.44	33.46	33.20	33.21	91,626	-0.25(-0.75%)
Nov 27, 2019	33.42	33.49	33.36	33.46	279,933	+0.08(+0.24%)
Nov 26, 2019	33.26	33.38	33.19	33.38	240,631	+0.13(+0.40%)
Nov 25, 2019	33.08	33.28	33.08	33.24	237,727	+0.31(+0.95%)
Nov 22, 2019	32.97	32.99	32.84	32.93	337,683	+0.05(+0.16%)
Nov 21, 2019	33.05	33.05	32.81	32.88	211,062	-0.09(-0.27%)
Nov 20, 2019	33.09	33.14	32.83	32.97	255,251	-0.20(-0.62%)
Nov 19, 2019	33.33	33.33	33.07	33.17	218,685	-0.14(-0.43%)
Nov 18, 2019	33.35	33.35	33.27	33.32	268,160	-0.04(-0.11%)
Nov 15, 2019	33.39	33.40	33.24	33.35	196,869	+0.11(+0.32%)
Nov 14, 2019	33.08	33.25	33.06	33.24	186,837	+0.17(+0.51%)
Nov 13, 2019	33.04	33.17	33.01	33.08	521,258	-0.07(-0.21%)
Nov 12, 2019	33.29	33.37	33.13	33.15	197,400	-0.12(-0.37%)
Nov 11, 2019	33.15	33.31	33.15	33.27	153,730	-0.09(-0.27%)
Nov 08, 2019	33.24	33.36	33.11	33.36	217,805	+0.08(+0.24%)
Nov 07, 2019	33.46	33.52	33.24	33.28	205,650	+0.02(+0.05%)
Nov 06, 2019	33.30	33.35	33.10	33.26	184,161	-0.01(-0.03%)
Nov 05, 2019	33.33	33.49	33.24	33.27	289,419	-0.01(-0.03%)
Nov 04, 2019	33.24	33.32	33.19	33.28	368,019	+0.21(+0.64%)
Nov 01, 2019	32.82	33.09	32.82	33.07	272,060	+0.39(+1.20%)
Oct 31, 2019	32.81	32.81	32.47	32.68	236,705	-0.19(-0.57%)
Oct 30, 2019	32.93	32.93	32.68	32.86	234,132	-0.10(-0.30%)
Oct 29, 2019	32.83	33.04	32.81	32.96	285,309	+0.11(+0.32%)
Oct 28, 2019	32.85	33.02	32.84	32.85	211,546	+0.14(+0.43%)
Oct 25, 2019	32.54	32.78	32.50	32.71	391,262	+0.17(+0.52%)
Oct 24, 2019	32.72	32.72	32.39	32.54	287,462	-0.11(-0.33%)
Oct 23, 2019	32.53	32.65	32.45	32.65	247,968	+0.11(+0.33%)
Oct 22, 2019	32.46	32.68	32.34	32.54	327,593	+0.09(+0.27%)
Oct 21, 2019	32.36	32.48	32.35	32.45	211,256	+0.33(+1.02%)
Oct 18, 2019	32.01	32.23	31.97	32.13	402,054	-0.03(-0.08%)
Oct 17, 2019	32.10	32.19	32.02	32.15	272,366	+0.18(+0.56%)
Oct 16, 2019	31.92	32.09	31.89	31.97	269,314	+0.01(+0.03%)
Oct 15, 2019	31.87	32.07	31.74	31.97	245,114	+0.18(+0.56%)
Oct 14, 2019	31.86	31.86	31.66	31.79	216,479	-0.11(-0.33%)
Oct 11, 2019	31.73	32.14	31.61	31.89	282,914	+0.45(+1.44%)
Oct 10, 2019	31.24	31.52	31.19	31.44	568,878	+0.25(+0.80%)
Oct 09, 2019	31.24	31.32	31.08	31.19	227,664	+0.17(+0.54%)
Oct 08, 2019	31.28	31.35	31.03	31.03	261,291	-0.51(-1.60%)
Oct 07, 2019	31.59	31.73	31.50	31.53	135,086	-0.14(-0.45%)
Oct 04, 2019	31.46	31.67	31.33	31.67	228,022	+0.29(+0.93%)
Oct 03, 2019	31.17	31.38	30.84	31.38	266,671	+0.14(+0.45%)
Oct 02, 2019	31.57	31.57	31.07	31.24	384,752	-0.48(-1.51%)
Oct 01, 2019	32.32	32.38	31.71	31.72	238,709	-0.50(-1.54%)
Sep 30, 2019	32.13	32.28	32.10	32.21	198,351	+0.14(+0.44%)
Sep 27, 2019	32.25	32.31	31.91	32.07	255,863	-0.05(-0.17%)
Sep 26, 2019	32.19	32.21	31.97	32.13	708,272	-0.05(-0.17%)
Sep 25, 2019	31.88	32.22	31.87	32.18	213,596	+0.32(+1.00%)
Sep 24, 2019	32.19	32.24	31.79	31.86	565,258	-0.23(-0.70%)
Sep 23, 2019	31.97	32.19	31.88	32.09	338,356	+0.06(+0.19%)
Sep 20, 2019	32.14	32.31	32.01	32.02	271,226	-0.09(-0.28%)
Sep 19, 2019	32.31	32.36	32.09	32.11	252,483	-0.14(-0.44%)
Sep 18, 2019	32.30	32.30	31.99	32.25	197,185	-0.07(-0.22%)
Sep 17, 2019	32.38	32.38	32.17	32.32	225,972	-0.10(-0.30%)
Sep 16, 2019	32.33	32.47	32.21	32.42	247,709	+0.07(+0.22%)
Sep 13, 2019	32.45	32.60	32.32	32.35	479,958	+0.01(+0.03%)
Sep 12, 2019	32.45	32.45	32.13	32.34	317,530	-0.02(-0.05%)
Sep 11, 2019	32.07	32.36	31.86	32.36	280,059	+0.30(+0.94%)
Sep 10, 2019	31.74	32.06	31.68	32.06	292,869	+0.31(+0.98%)
Sep 09, 2019	31.48	31.77	31.42	31.75	331,754	+0.36(+1.16%)
Sep 06, 2019	31.37	31.48	31.30	31.39	260,942	+0.04(+0.14%)
Sep 05, 2019	31.19	31.43	31.17	31.34	351,746	+0.45(+1.46%)
Sep 04, 2019	30.75	30.90	30.71	30.89	332,140	+0.36(+1.19%)

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.