Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	31.90	31.98	31.89	31.90	77,600	-0.05(-0.16%)
Nov 27, 2019	31.90	32.01	31.89	31.95	97,500	+0.06(+0.19%)
Nov 26, 2019	31.85	31.89	31.85	31.89	264,812	+0.08(+0.25%)
Nov 25, 2019	31.86	31.90	31.80	31.81	250,080	-0.03(-0.09%)
Nov 22, 2019	31.94	31.94	31.82	31.84	84,700	-0.08(-0.25%)
Nov 21, 2019	31.93	31.98	31.84	31.92	208,436	+0.09(+0.28%)
Nov 20, 2019	31.87	31.98	31.80	31.83	247,436	-0.12(-0.36%)
Nov 19, 2019	31.89	31.98	31.81	31.95	166,196	+0.04(+0.13%)
Nov 18, 2019	31.92	31.93	31.82	31.91	212,076	-0.04(-0.11%)
Nov 15, 2019	32.05	32.20	31.80	31.94	445,200	-0.04(-0.13%)
Nov 14, 2019	31.98	31.99	31.79	31.98	120,426	-0.01(-0.03%)
Nov 13, 2019	31.94	32.08	31.91	31.99	195,866	-0.04(-0.14%)
Nov 12, 2019	32.03	32.08	31.93	32.03	120,760	+0.01(+0.05%)
Nov 11, 2019	32.10	32.20	32.00	32.02	136,741	-0.12(-0.37%)
Nov 08, 2019	32.06	32.24	32.01	32.14	97,200	+0.01(+0.03%)
Nov 07, 2019	32.12	32.34	32.00	32.13	155,450	+0.11(+0.34%)
Nov 06, 2019	32.42	32.59	32.00	32.02	231,834	-0.53(-1.63%)
Nov 05, 2019	32.65	32.84	32.36	32.55	101,014	-0.10(-0.31%)
Nov 04, 2019	32.71	32.84	32.32	32.65	235,560	+0.08(+0.25%)
Nov 01, 2019	32.60	33.00	32.42	32.57	141,700	-0.05(-0.15%)
Oct 31, 2019	32.35	32.70	32.00	32.62	240,726	+0.13(+0.40%)
Oct 30, 2019	32.27	32.72	32.18	32.49	139,615	+0.26(+0.81%)
Oct 29, 2019	32.40	32.85	32.15	32.23	153,111	-0.25(-0.77%)
Oct 28, 2019	32.55	32.55	32.10	32.48	201,341	+0.12(+0.37%)
Oct 25, 2019	32.24	32.52	32.24	32.36	116,300	+0.16(+0.50%)
Oct 24, 2019	32.47	32.55	32.20	32.20	207,295	-0.23(-0.71%)
Oct 23, 2019	32.18	32.57	32.18	32.43	248,478	+0.27(+0.84%)
Oct 22, 2019	32.27	32.30	32.01	32.16	479,994	-0.02(-0.06%)
Oct 21, 2019	31.97	32.30	31.75	32.18	1,922,862	-3.16(-8.95%)
Oct 18, 2019	35.11	35.93	34.84	35.34	307,600	-0.04(-0.10%)
Oct 17, 2019	33.84	37.53	33.73	35.38	455,233	+1.81(+5.39%)
Oct 16, 2019	33.01	34.90	32.51	33.57	114,426	-1.35(-3.87%)
Oct 15, 2019	34.93	35.08	34.58	34.92	84,738	-0.16(-0.46%)
Oct 14, 2019	32.00	35.20	31.49	35.08	206,236	+3.42(+10.80%)
Oct 11, 2019	30.80	32.14	30.80	31.66	339,100	+1.42(+4.70%)
Oct 10, 2019	30.95	31.00	30.16	30.24	78,081	-0.66(-2.14%)
Oct 09, 2019	30.30	31.09	30.12	30.90	90,904	+0.81(+2.69%)
Oct 08, 2019	31.64	31.81	30.00	30.09	110,492	-1.88(-5.88%)
Oct 07, 2019	32.18	32.44	31.44	31.97	103,581	-0.38(-1.17%)
Oct 04, 2019	31.65	32.49	31.65	32.35	64,200	+0.60(+1.89%)
Oct 03, 2019	31.42	31.81	31.32	31.75	46,505	+0.12(+0.38%)
Oct 02, 2019	31.53	31.78	31.25	31.63	45,988	-0.24(-0.75%)
Oct 01, 2019	32.53	33.17	31.55	31.87	49,688	-0.59(-1.82%)
Sep 30, 2019	32.22	32.87	32.22	32.46	71,029	-0.04(-0.12%)
Sep 27, 2019	32.34	32.95	32.34	32.50	66,100	+0.12(+0.37%)
Sep 26, 2019	32.96	33.18	31.09	32.38	79,160	-0.74(-2.23%)
Sep 25, 2019	32.47	33.23	32.47	33.12	73,094	+0.76(+2.35%)
Sep 24, 2019	32.74	33.00	32.06	32.36	94,778	-0.38(-1.16%)
Sep 23, 2019	33.03	33.46	32.72	32.74	75,755	-0.60(-1.80%)
Sep 20, 2019	34.70	34.76	33.05	33.34	252,900	-1.10(-3.19%)
Sep 19, 2019	34.49	34.72	34.10	34.44	197,532	+0.09(+0.26%)
Sep 18, 2019	33.84	34.44	33.73	34.35	187,155	+0.41(+1.21%)
Sep 17, 2019	33.25	34.00	32.87	33.94	178,707	+0.45(+1.34%)
Sep 16, 2019	33.20	33.61	32.73	33.49	124,958	+0.13(+0.39%)
Sep 13, 2019	32.08	33.59	32.08	33.36	105,900	+1.46(+4.58%)
Sep 12, 2019	32.88	32.88	31.50	31.90	86,705	-0.74(-2.27%)
Sep 11, 2019	32.37	32.88	31.80	32.64	203,229	+0.17(+0.52%)
Sep 10, 2019	28.69	32.56	28.61	32.47	491,634	+3.74(+13.02%)
Sep 09, 2019	28.58	29.03	28.08	28.73	55,265	+0.37(+1.30%)
Sep 06, 2019	28.97	29.12	28.32	28.36	41,200	-0.54(-1.87%)
Sep 05, 2019	28.55	29.50	28.43	28.90	70,193	+0.75(+2.66%)
Sep 04, 2019	28.09	28.20	27.62	28.15	47,045	+0.44(+1.59%)

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.