Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.42	33.62	32.84	33.53	134,855	-0.17(-0.49%)
Nov 27, 2019	33.79	33.79	33.12	33.69	123,302	-0.12(-0.36%)
Nov 26, 2019	33.94	34.70	33.71	33.82	143,864	-0.38(-1.10%)
Nov 25, 2019	31.94	34.45	31.09	34.19	268,352	+1.94(+6.02%)
Nov 22, 2019	34.52	34.97	31.99	32.25	359,156	+1.31(+4.24%)
Nov 21, 2019	31.07	31.46	30.72	30.94	158,753	-0.10(-0.34%)
Nov 20, 2019	30.76	31.53	30.63	31.04	199,630	+0.17(+0.55%)
Nov 19, 2019	30.59	31.22	30.37	30.88	160,624	+0.48(+1.59%)
Nov 18, 2019	30.07	30.57	29.79	30.39	160,841	+0.23(+0.75%)
Nov 15, 2019	30.53	30.53	29.98	30.17	135,540	-0.22(-0.71%)
Nov 14, 2019	30.59	30.59	29.99	30.38	121,245	-0.03(-0.09%)
Nov 13, 2019	30.57	30.61	29.98	30.41	150,992	-0.42(-1.35%)
Nov 12, 2019	30.75	31.00	30.34	30.83	140,384	-0.03(-0.08%)
Nov 11, 2019	31.79	31.79	29.76	30.85	215,383	-2.32(-6.99%)
Nov 08, 2019	33.47	33.47	32.76	33.17	92,968	-0.43(-1.29%)
Nov 07, 2019	33.58	33.66	33.12	33.61	68,482	+0.47(+1.42%)
Nov 06, 2019	33.92	33.93	32.92	33.14	115,913	-0.91(-2.68%)
Nov 05, 2019	33.23	34.16	33.23	34.05	123,326	+0.90(+2.73%)
Nov 04, 2019	33.03	33.20	32.37	33.15	93,836	+0.34(+1.03%)
Nov 01, 2019	32.37	32.85	32.18	32.81	84,223	+0.67(+2.08%)
Oct 31, 2019	32.71	32.71	31.77	32.14	138,374	-0.53(-1.61%)
Oct 30, 2019	32.89	32.89	32.12	32.67	94,445	-0.20(-0.59%)
Oct 29, 2019	33.11	33.22	32.62	32.86	93,813	-0.34(-1.02%)
Oct 28, 2019	32.98	33.33	32.85	33.20	108,847	+0.37(+1.11%)
Oct 25, 2019	31.97	32.87	31.73	32.84	75,709	+0.88(+2.75%)
Oct 24, 2019	32.37	32.45	31.75	31.96	107,942	-0.31(-0.97%)
Oct 23, 2019	32.08	32.27	31.81	32.27	63,837	+0.12(+0.38%)
Oct 22, 2019	31.84	32.24	31.56	32.15	111,505	+0.29(+0.90%)
Oct 21, 2019	31.04	31.96	31.04	31.86	155,909	+1.21(+3.94%)
Oct 18, 2019	30.37	30.83	30.11	30.65	145,550	-0.29(-0.93%)
Oct 17, 2019	30.80	31.14	30.73	30.94	162,032	+0.33(+1.08%)
Oct 16, 2019	31.04	31.45	30.54	30.61	82,945	-0.28(-0.90%)
Oct 15, 2019	30.23	30.90	29.97	30.89	104,011	+0.79(+2.63%)
Oct 14, 2019	29.90	30.49	29.90	30.10	83,855	+0.03(+0.12%)
Oct 11, 2019	29.70	30.58	29.64	30.06	102,633	+0.93(+3.19%)
Oct 10, 2019	29.00	29.72	29.00	29.13	115,708	+0.15(+0.51%)
Oct 09, 2019	28.72	29.12	28.32	28.98	71,783	+0.53(+1.86%)
Oct 08, 2019	28.72	28.78	28.29	28.45	69,919	-0.56(-1.95%)
Oct 07, 2019	29.10	29.47	28.78	29.02	87,849	-0.09(-0.30%)
Oct 04, 2019	28.93	29.25	28.21	29.11	83,993	+0.27(+0.95%)
Oct 03, 2019	29.38	29.50	28.36	28.83	103,422	-0.67(-2.28%)
Oct 02, 2019	29.69	30.02	29.18	29.51	170,875	-0.51(-1.71%)
Oct 01, 2019	30.87	31.27	29.82	30.02	119,963	-0.74(-2.40%)
Sep 30, 2019	31.39	31.48	30.67	30.76	171,784	-0.44(-1.42%)
Sep 27, 2019	31.04	31.27	30.74	31.20	147,966	+0.21(+0.67%)
Sep 26, 2019	30.60	31.31	30.46	30.99	142,877	+0.22(+0.71%)
Sep 25, 2019	30.01	30.88	29.98	30.78	103,331	+0.73(+2.43%)
Sep 24, 2019	29.81	30.55	29.81	30.05	264,832	+0.24(+0.80%)
Sep 23, 2019	29.34	30.06	29.16	29.81	138,195	+0.23(+0.78%)
Sep 20, 2019	29.07	29.68	28.85	29.58	485,321	+0.51(+1.76%)
Sep 19, 2019	29.45	30.09	28.98	29.06	210,578	-0.38(-1.30%)
Sep 18, 2019	32.11	32.17	29.30	29.45	312,810	-2.69(-8.36%)
Sep 17, 2019	32.27	32.71	31.96	32.13	307,985	-0.27(-0.83%)
Sep 16, 2019	32.10	32.71	31.85	32.40	138,398	+0.02(+0.05%)
Sep 13, 2019	31.93	32.90	31.93	32.38	155,215	+0.58(+1.83%)
Sep 12, 2019	31.57	32.02	30.56	31.80	187,467	+0.32(+1.02%)
Sep 11, 2019	29.63	31.62	28.99	31.48	314,435	+2.10(+7.16%)
Sep 10, 2019	27.67	29.45	27.67	29.38	163,115	+1.70(+6.16%)
Sep 09, 2019	26.67	27.72	26.66	27.67	102,487	+1.14(+4.29%)
Sep 06, 2019	26.26	26.61	25.92	26.53	133,008	+0.50(+1.90%)
Sep 05, 2019	25.77	26.14	25.77	26.04	163,279	+0.63(+2.46%)
Sep 04, 2019	25.54	25.59	25.20	25.41	102,643	+0.14(+0.55%)

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.