Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	34.11	34.26	33.57	34.15	5,363	+0.15(+0.43%)
Nov 27, 2019	34.23	34.45	33.98	34.00	6,349	-0.45(-1.30%)
Nov 26, 2019	34.62	34.62	34.26	34.45	7,935	+0.09(+0.27%)
Nov 25, 2019	34.07	34.67	33.80	34.36	10,360	+0.19(+0.56%)
Nov 22, 2019	33.76	34.17	33.36	34.17	5,582	+0.51(+1.52%)
Nov 21, 2019	34.16	34.19	33.64	33.65	5,505	-0.29(-0.86%)
Nov 20, 2019	34.35	34.39	33.95	33.95	23,136	-0.48(-1.41%)
Nov 19, 2019	34.07	34.57	33.87	34.43	12,609	+0.45(+1.32%)
Nov 18, 2019	33.46	34.11	33.43	33.98	10,402	+0.61(+1.83%)
Nov 15, 2019	34.03	34.07	33.30	33.37	13,135	-0.47(-1.38%)
Nov 14, 2019	33.43	34.15	33.43	33.84	7,341	+0.10(+0.30%)
Nov 13, 2019	33.62	34.06	33.45	33.74	9,421	-0.15(-0.43%)
Nov 12, 2019	34.02	34.30	33.59	33.88	12,794	-0.03(-0.08%)
Nov 11, 2019	33.67	33.91	33.65	33.91	8,843	+0.20(+0.59%)
Nov 08, 2019	33.66	34.02	33.61	33.71	10,551	+0.05(+0.14%)
Nov 07, 2019	33.49	33.79	33.33	33.66	13,251	+0.36(+1.09%)
Nov 06, 2019	33.22	33.44	33.01	33.30	10,348	+0.05(+0.14%)
Nov 05, 2019	33.35	33.42	33.02	33.25	19,942	-0.09(-0.27%)
Nov 04, 2019	33.45	33.45	33.15	33.35	5,927	+0.25(+0.74%)
Nov 01, 2019	33.19	33.21	32.90	33.10	13,738	-0.03(-0.08%)
Oct 31, 2019	33.15	33.15	32.87	33.13	14,279	+0.01(+0.03%)
Oct 30, 2019	33.12	33.57	32.99	33.12	18,540	+0.02(+0.05%)
Oct 29, 2019	32.83	33.12	32.68	33.10	13,885	+0.38(+1.17%)
Oct 28, 2019	32.90	33.09	32.65	32.72	16,873	-0.05(-0.17%)
Oct 25, 2019	32.62	33.07	32.62	32.77	11,980	-0.05(-0.14%)
Oct 24, 2019	33.30	33.30	32.70	32.82	13,430	-0.79(-2.36%)
Oct 23, 2019	32.94	33.66	32.78	33.61	23,360	+0.78(+2.38%)
Oct 22, 2019	32.62	32.98	32.62	32.83	11,121	-0.15(-0.47%)
Oct 21, 2019	33.21	33.21	32.86	32.98	15,017	+0.07(+0.22%)
Oct 18, 2019	32.64	32.98	32.62	32.91	17,365	+0.15(+0.44%)
Oct 17, 2019	32.77	32.96	32.62	32.76	10,033	+0.19(+0.59%)
Oct 16, 2019	32.89	32.89	32.48	32.57	14,536	-0.21(-0.64%)
Oct 15, 2019	32.83	32.89	32.70	32.78	12,020	-0.15(-0.47%)
Oct 14, 2019	32.75	32.94	32.54	32.94	5,957	-0.13(-0.39%)
Oct 11, 2019	33.04	33.21	32.87	33.06	15,057	+0.35(+1.06%)
Oct 10, 2019	33.15	33.15	32.67	32.72	7,706	-0.21(-0.64%)
Oct 09, 2019	32.80	33.35	32.68	32.93	13,859	+0.16(+0.50%)
Oct 08, 2019	32.89	33.16	32.55	32.76	15,258	-0.29(-0.88%)
Oct 07, 2019	32.32	33.65	32.32	33.05	32,375	+0.61(+1.88%)
Oct 04, 2019	32.39	32.75	31.93	32.44	30,665	+0.05(+0.14%)
Oct 03, 2019	32.64	32.64	31.93	32.40	9,234	-0.16(-0.50%)
Oct 02, 2019	32.76	32.76	32.09	32.56	18,118	-0.16(-0.50%)
Oct 01, 2019	33.00	33.46	32.73	32.73	10,208	-0.42(-1.26%)
Sep 30, 2019	33.25	33.63	33.02	33.15	26,462	-0.14(-0.41%)
Sep 27, 2019	33.48	33.56	33.13	33.28	10,111	-0.03(-0.08%)
Sep 26, 2019	33.71	33.80	33.14	33.31	13,790	-0.44(-1.29%)
Sep 25, 2019	33.46	34.03	33.15	33.75	20,426	+0.29(+0.87%)
Sep 24, 2019	33.99	34.29	33.27	33.45	28,856	-0.48(-1.42%)
Sep 23, 2019	33.66	33.94	33.45	33.94	12,768	+0.10(+0.30%)
Sep 20, 2019	32.11	33.86	32.07	33.84	70,123	+1.73(+5.38%)
Sep 19, 2019	32.32	34.10	32.11	32.11	32,878	-0.28(-0.87%)
Sep 18, 2019	32.53	32.69	32.24	32.39	16,450	-0.08(-0.25%)
Sep 17, 2019	32.39	32.71	32.34	32.47	13,327	-0.09(-0.28%)
Sep 16, 2019	32.12	32.71	31.75	32.56	24,372	+0.15(+0.48%)
Sep 13, 2019	32.26	32.75	31.91	32.41	16,816	+0.17(+0.54%)
Sep 12, 2019	31.73	32.61	31.66	32.24	19,985	+0.40(+1.26%)
Sep 11, 2019	31.49	32.20	31.49	31.83	17,655	+0.33(+1.04%)
Sep 10, 2019	30.61	31.58	30.22	31.51	15,767	+0.59(+1.91%)
Sep 09, 2019	30.51	30.93	30.31	30.92	10,245	+0.57(+1.89%)
Sep 06, 2019	30.72	30.72	30.25	30.34	10,661	-0.14(-0.45%)
Sep 05, 2019	30.18	30.63	30.18	30.48	11,701	+0.56(+1.89%)
Sep 04, 2019	30.19	30.61	29.78	29.92	16,704	-0.08(-0.27%)

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.