Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.57	33.75	33.16	33.53	1,818,449	-0.02(-0.06%)
Nov 27, 2019	33.81	33.93	33.45	33.55	2,619,361	-0.14(-0.42%)
Nov 26, 2019	33.44	33.84	33.33	33.69	3,291,872	+0.23(+0.70%)
Nov 25, 2019	33.47	33.62	33.14	33.45	5,234,982	+0.02(+0.06%)
Nov 22, 2019	33.54	33.79	33.29	33.43	4,701,688	-0.04(-0.11%)
Nov 21, 2019	33.69	34.08	33.34	33.47	3,052,211	-0.18(-0.53%)
Nov 20, 2019	33.43	34.14	33.43	33.65	4,608,264	-0.35(-1.02%)
Nov 19, 2019	33.02	34.06	33.02	34.00	6,756,040	+1.00(+3.04%)
Nov 18, 2019	32.17	33.05	32.07	32.99	6,069,341	+0.86(+2.68%)
Nov 15, 2019	32.24	32.51	31.81	32.13	4,818,587	+0.05(+0.15%)
Nov 14, 2019	32.01	32.36	31.87	32.08	4,290,277	-0.04(-0.12%)
Nov 13, 2019	32.22	32.55	32.06	32.12	4,863,132	-0.21(-0.65%)
Nov 12, 2019	32.88	32.91	32.30	32.33	4,166,229	-0.47(-1.44%)
Nov 11, 2019	32.77	32.88	32.43	32.81	3,498,630	-0.14(-0.43%)
Nov 08, 2019	32.81	33.03	32.43	32.95	5,311,464	+0.19(+0.57%)
Nov 07, 2019	31.83	32.79	31.29	32.76	9,660,045	+1.73(+5.56%)
Nov 06, 2019	30.79	31.11	30.28	31.03	6,059,689	+0.25(+0.81%)
Nov 05, 2019	30.55	31.01	30.49	30.78	3,411,727	+0.27(+0.88%)
Nov 04, 2019	30.47	30.56	30.27	30.52	2,766,711	+0.15(+0.49%)
Nov 01, 2019	30.16	30.51	29.96	30.37	4,067,486	+0.33(+1.09%)
Oct 31, 2019	30.00	30.08	29.69	30.04	5,400,775	-0.04(-0.12%)
Oct 30, 2019	30.62	30.80	30.00	30.08	4,655,110	-0.71(-2.31%)
Oct 29, 2019	30.77	30.98	30.52	30.79	3,795,564	-0.14(-0.45%)
Oct 28, 2019	30.51	31.32	30.39	30.93	9,250,294	+0.54(+1.79%)
Oct 25, 2019	30.37	30.73	30.30	30.39	5,813,193	+0.10(+0.34%)
Oct 24, 2019	31.11	31.30	29.80	30.28	9,661,373	-0.88(-2.83%)
Oct 23, 2019	31.25	31.57	31.08	31.16	7,564,199	-0.20(-0.63%)
Oct 22, 2019	30.69	31.46	30.52	31.36	5,894,924	+0.67(+2.17%)
Oct 21, 2019	30.34	30.76	30.19	30.70	5,507,213	+0.50(+1.65%)
Oct 18, 2019	30.04	30.54	29.96	30.20	9,482,518	+0.22(+0.72%)
Oct 17, 2019	30.10	30.13	29.57	29.98	9,678,552	-0.01(-0.03%)
Oct 16, 2019	29.64	30.01	29.58	29.99	4,677,737	+0.27(+0.91%)
Oct 15, 2019	29.37	29.82	29.20	29.72	4,009,205	+0.29(+0.99%)
Oct 14, 2019	29.32	29.47	29.10	29.43	3,198,215	-0.07(-0.22%)
Oct 11, 2019	29.05	29.77	28.84	29.50	4,740,512	+0.88(+3.08%)
Oct 10, 2019	28.35	28.64	28.17	28.61	3,730,810	+0.27(+0.96%)
Oct 09, 2019	28.46	28.55	28.09	28.34	3,774,151	+0.16(+0.58%)
Oct 08, 2019	28.38	28.39	27.84	28.18	4,087,983	-0.51(-1.78%)
Oct 07, 2019	28.83	29.20	28.67	28.69	5,192,710	+0.03(+0.10%)
Oct 04, 2019	28.69	28.89	28.47	28.66	3,048,668	+0.10(+0.36%)
Oct 03, 2019	28.45	28.64	27.85	28.56	7,666,637	+0.04(+0.13%)
Oct 02, 2019	29.22	29.34	28.46	28.52	5,204,853	-0.77(-2.62%)
Oct 01, 2019	29.75	30.07	29.25	29.29	2,883,431	-0.28(-0.94%)
Sep 30, 2019	29.39	29.88	29.39	29.57	3,379,466	+0.09(+0.30%)
Sep 27, 2019	29.67	29.74	29.20	29.48	4,551,190	-0.01(-0.03%)
Sep 26, 2019	30.17	30.18	29.43	29.49	6,363,032	-0.52(-1.75%)
Sep 25, 2019	29.64	30.17	29.59	30.01	4,682,406	+0.39(+1.33%)
Sep 24, 2019	30.26	30.42	29.51	29.62	6,234,224	-0.64(-2.11%)
Sep 23, 2019	30.35	30.46	30.00	30.25	3,720,605	+0.00(+0.00%)
Sep 20, 2019	29.99	30.40	29.74	30.25	8,736,750	+0.22(+0.72%)
Sep 19, 2019	30.45	30.73	29.96	30.04	5,253,067	-0.56(-1.84%)
Sep 18, 2019	30.83	30.90	30.12	30.60	5,969,870	-0.21(-0.67%)
Sep 17, 2019	31.49	31.49	30.74	30.81	7,149,024	-0.69(-2.20%)
Sep 16, 2019	31.58	31.72	31.38	31.50	2,320,522	-0.22(-0.68%)
Sep 13, 2019	31.84	32.07	31.42	31.72	4,912,768	+0.04(+0.12%)
Sep 12, 2019	32.06	32.06	31.57	31.68	4,576,281	-0.20(-0.62%)
Sep 11, 2019	32.14	32.28	31.69	31.88	3,505,974	-0.28(-0.87%)
Sep 10, 2019	31.74	32.55	31.74	32.16	3,411,116	+0.00(+0.00%)
Sep 09, 2019	31.30	32.20	31.30	32.16	2,836,983	+0.07(+0.20%)
Sep 06, 2019	32.18	32.57	31.93	32.09	2,682,077	-0.02(-0.06%)
Sep 05, 2019	31.54	32.26	31.46	32.11	4,209,800	+0.65(+2.06%)
Sep 04, 2019	30.93	31.51	30.85	31.46	2,434,410	+0.74(+2.41%)

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.