Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.57	33.57	33.51	33.54	1,651	-0.15(-0.43%)
Nov 27, 2019	33.65	33.73	33.63	33.68	4,482	+0.06(+0.17%)
Nov 26, 2019	33.60	33.63	33.55	33.63	7,068	+0.20(+0.60%)
Nov 25, 2019	33.37	33.44	33.37	33.43	1,415	+0.20(+0.61%)
Nov 22, 2019	33.30	33.30	33.17	33.22	2,241	-0.08(-0.25%)
Nov 21, 2019	33.34	33.42	33.31	33.31	8,920	-0.14(-0.43%)
Nov 20, 2019	33.50	33.50	33.37	33.45	2,551	-0.13(-0.38%)
Nov 19, 2019	33.58	33.59	33.49	33.58	6,712	+0.18(+0.53%)
Nov 18, 2019	33.41	33.41	33.32	33.40	2,827	+0.27(+0.82%)
Nov 15, 2019	33.04	33.13	33.04	33.13	2,359	+0.24(+0.72%)
Nov 14, 2019	32.82	32.89	32.82	32.89	3,319	+0.11(+0.34%)
Nov 13, 2019	32.70	32.78	32.70	32.78	1,828	-0.16(-0.48%)
Nov 12, 2019	33.00	33.01	32.92	32.94	6,765	-0.20(-0.61%)
Nov 11, 2019	33.14	33.15	33.13	33.14	2,047	-0.17(-0.51%)
Nov 08, 2019	33.36	33.36	33.27	33.31	7,785	-0.38(-1.13%)
Nov 07, 2019	33.85	33.85	33.69	33.69	8,296	-0.00(-0.01%)
Nov 06, 2019	33.64	33.72	33.64	33.70	4,633	-0.02(-0.07%)
Nov 05, 2019	33.82	33.83	33.69	33.72	29,999	-0.27(-0.81%)
Nov 04, 2019	34.00	34.09	33.98	33.99	63,102	+0.03(+0.08%)
Nov 01, 2019	34.02	34.06	33.96	33.97	18,402	+0.21(+0.62%)
Oct 31, 2019	33.71	33.76	33.68	33.76	3,949	+0.12(+0.34%)
Oct 30, 2019	33.54	33.64	33.50	33.64	2,859	+0.13(+0.39%)
Oct 29, 2019	33.52	33.58	33.49	33.51	5,490	-0.04(-0.13%)
Oct 28, 2019	33.48	33.55	33.47	33.55	2,762	+0.05(+0.14%)
Oct 25, 2019	33.46	33.53	33.46	33.51	19,346	-0.02(-0.06%)
Oct 24, 2019	33.60	33.60	33.52	33.53	3,674	-0.19(-0.57%)
Oct 23, 2019	33.65	33.72	33.65	33.72	1,275	+0.07(+0.22%)
Oct 22, 2019	33.71	33.77	33.65	33.65	2,544	-0.05(-0.14%)
Oct 21, 2019	33.70	33.73	33.65	33.69	2,003	+0.12(+0.37%)
Oct 18, 2019	33.55	33.58	33.44	33.57	24,300	-0.02(-0.06%)
Oct 17, 2019	33.61	33.62	33.56	33.59	2,358	+0.10(+0.31%)
Oct 16, 2019	33.38	33.48	33.38	33.48	6,594	+0.18(+0.53%)
Oct 15, 2019	33.28	33.31	33.27	33.31	3,122	+0.31(+0.94%)
Oct 14, 2019	32.99	32.99	32.93	32.99	3,535	-0.09(-0.27%)
Oct 11, 2019	32.95	33.14	32.93	33.08	3,656	+0.40(+1.24%)
Oct 10, 2019	32.66	32.70	32.62	32.68	2,625	-0.06(-0.18%)
Oct 09, 2019	32.79	32.83	32.69	32.74	2,643	+0.19(+0.57%)
Oct 08, 2019	32.70	32.70	32.55	32.55	2,650	-0.19(-0.60%)
Oct 07, 2019	32.84	32.86	32.71	32.75	4,781	-0.03(-0.08%)
Oct 04, 2019	32.67	32.83	32.61	32.77	7,549	+0.22(+0.68%)
Oct 03, 2019	32.45	32.59	32.45	32.55	90,126	+0.25(+0.79%)
Oct 02, 2019	32.26	32.35	32.26	32.30	211,298	-0.12(-0.37%)
Oct 01, 2019	32.52	32.52	32.35	32.42	187,467	-0.22(-0.68%)
Sep 30, 2019	32.65	32.71	32.63	32.64	14,906	+0.16(+0.48%)
Sep 27, 2019	32.60	32.63	32.46	32.48	2,595	-0.20(-0.62%)
Sep 26, 2019	32.69	32.71	32.62	32.69	5,045	+0.20(+0.60%)
Sep 25, 2019	32.43	32.53	32.43	32.49	5,063	+0.09(+0.29%)
Sep 24, 2019	32.48	32.50	32.36	32.40	22,623	-0.01(-0.02%)
Sep 23, 2019	32.29	32.43	32.29	32.41	4,430	-0.01(-0.03%)
Sep 20, 2019	32.60	32.60	32.41	32.41	11,173	-0.05(-0.16%)
Sep 19, 2019	32.46	32.54	32.46	32.46	13,726	+0.17(+0.53%)
Sep 18, 2019	32.33	32.35	32.18	32.29	3,163	-0.04(-0.13%)
Sep 17, 2019	32.09	32.34	32.09	32.34	3,858	+0.29(+0.90%)
Sep 16, 2019	32.15	32.15	32.02	32.05	2,131	-0.23(-0.72%)
Sep 13, 2019	32.30	32.30	32.27	32.28	5,824	+0.24(+0.76%)
Sep 12, 2019	31.99	32.10	31.99	32.04	5,499	+0.02(+0.06%)
Sep 11, 2019	31.96	32.04	31.96	32.02	12,956	+0.06(+0.18%)
Sep 10, 2019	31.94	32.04	31.93	31.96	18,063	-0.15(-0.46%)
Sep 09, 2019	32.23	32.23	32.11	32.11	4,950	-0.05(-0.17%)
Sep 06, 2019	32.16	32.21	32.16	32.16	2,258	+0.00(+0.00%)
Sep 05, 2019	32.17	32.21	32.15	32.16	30,138	-0.12(-0.37%)
Sep 04, 2019	32.27	32.29	32.25	32.28	15,810	+0.43(+1.35%)

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.