Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	34.55	34.55	34.01	34.43	1,717,462	-0.14(-0.39%)
Nov 27, 2019	34.25	34.78	33.98	34.57	3,212,455	+0.35(+1.03%)
Nov 26, 2019	34.11	34.58	33.70	34.22	6,840,853	-0.05(-0.16%)
Nov 25, 2019	34.36	34.54	33.46	34.27	6,495,932	+0.37(+1.08%)
Nov 22, 2019	33.10	34.37	32.53	33.91	22,072,136	+3.24(+10.58%)
Nov 21, 2019	29.46	31.08	29.22	30.66	10,517,465	+0.33(+1.09%)
Nov 20, 2019	31.37	31.44	30.09	30.33	6,271,690	-1.38(-4.37%)
Nov 19, 2019	32.15	32.64	30.93	31.72	6,108,098	-2.12(-6.26%)
Nov 18, 2019	33.86	34.09	33.29	33.83	3,402,945	-0.15(-0.45%)
Nov 15, 2019	33.94	34.20	33.03	33.99	3,352,922	+0.20(+0.58%)
Nov 14, 2019	33.16	33.95	33.16	33.79	2,396,204	+0.57(+1.72%)
Nov 13, 2019	32.68	33.52	32.56	33.22	4,466,788	+0.25(+0.76%)
Nov 12, 2019	32.88	33.82	32.25	32.97	4,780,152	-0.47(-1.42%)
Nov 11, 2019	32.56	33.45	32.26	33.44	2,580,654	+0.70(+2.13%)
Nov 08, 2019	32.98	33.04	32.20	32.74	2,686,277	-0.43(-1.29%)
Nov 07, 2019	33.43	33.57	33.01	33.17	1,697,866	+0.36(+1.09%)
Nov 06, 2019	32.61	32.89	31.90	32.82	2,456,877	+0.21(+0.66%)
Nov 05, 2019	33.23	33.80	32.57	32.60	3,668,002	-0.28(-0.84%)
Nov 04, 2019	33.16	33.49	32.62	32.88	2,464,183	+0.10(+0.30%)
Nov 01, 2019	32.35	32.98	32.19	32.78	1,931,993	+0.71(+2.20%)
Oct 31, 2019	31.23	32.10	30.79	32.07	3,330,195	+0.62(+1.96%)
Oct 30, 2019	32.15	32.56	30.98	31.46	3,693,261	-1.70(-5.12%)
Oct 29, 2019	33.58	33.95	32.99	33.16	2,346,773	-0.83(-2.44%)
Oct 28, 2019	33.50	34.11	33.44	33.99	3,146,515	+0.72(+2.18%)
Oct 25, 2019	32.05	33.78	32.05	33.26	3,549,356	+0.85(+2.62%)
Oct 24, 2019	32.82	32.87	31.89	32.41	2,553,536	-0.33(-1.01%)
Oct 23, 2019	33.17	33.48	32.55	32.74	2,849,122	-0.25(-0.76%)
Oct 22, 2019	31.91	33.07	31.40	32.99	3,390,345	+1.09(+3.42%)
Oct 21, 2019	31.45	32.01	31.28	31.90	2,602,881	+1.01(+3.27%)
Oct 18, 2019	30.38	31.23	30.26	30.89	2,988,148	-0.41(-1.31%)
Oct 17, 2019	31.38	31.46	30.87	31.31	1,902,426	+0.16(+0.52%)
Oct 16, 2019	31.34	32.00	30.94	31.14	2,363,826	-0.55(-1.75%)
Oct 15, 2019	31.04	31.83	30.71	31.70	2,490,809	+0.71(+2.31%)
Oct 14, 2019	31.20	31.23	30.40	30.98	2,745,434	-0.27(-0.86%)
Oct 11, 2019	30.49	31.65	30.38	31.25	3,841,041	+1.09(+3.61%)
Oct 10, 2019	29.69	30.38	29.54	30.16	1,789,147	+0.59(+1.99%)
Oct 09, 2019	29.69	29.85	29.49	29.57	2,190,819	+0.13(+0.42%)
Oct 08, 2019	29.01	29.86	28.44	29.45	4,926,807	-0.10(-0.33%)
Oct 07, 2019	29.05	29.77	28.96	29.55	2,499,953	+0.52(+1.79%)
Oct 04, 2019	28.63	29.09	28.35	29.03	3,008,966	+0.31(+1.09%)
Oct 03, 2019	28.31	28.95	27.62	28.71	3,351,674	+0.27(+0.94%)
Oct 02, 2019	29.72	29.77	28.31	28.45	3,875,015	-1.47(-4.90%)
Oct 01, 2019	30.16	30.50	29.55	29.91	3,621,515	-0.17(-0.56%)
Sep 30, 2019	29.38	30.17	29.26	30.08	2,598,966	+0.70(+2.37%)
Sep 27, 2019	28.99	29.55	28.86	29.38	2,563,716	+0.63(+2.17%)
Sep 26, 2019	28.84	28.99	28.49	28.76	2,128,570	-0.04(-0.16%)
Sep 25, 2019	28.66	29.36	28.46	28.80	3,322,250	+0.17(+0.59%)
Sep 24, 2019	29.13	29.44	28.13	28.63	2,798,331	-0.27(-0.93%)
Sep 23, 2019	28.41	29.42	28.01	28.90	2,958,543	+0.18(+0.62%)
Sep 20, 2019	28.80	29.78	28.66	28.72	5,062,738	+0.00(+0.00%)
Sep 19, 2019	29.22	29.38	28.61	28.72	3,060,648	-0.39(-1.35%)
Sep 18, 2019	28.73	29.30	28.67	29.12	4,394,158	+0.44(+1.53%)
Sep 17, 2019	31.46	31.61	28.45	28.68	11,738,852	-3.10(-9.76%)
Sep 16, 2019	30.64	31.79	30.57	31.78	4,777,623	+0.69(+2.21%)
Sep 13, 2019	31.23	31.83	30.75	31.09	5,075,050	+0.16(+0.52%)
Sep 12, 2019	30.96	31.82	30.22	30.93	6,915,796	-0.38(-1.23%)
Sep 11, 2019	30.74	31.36	29.59	31.31	5,805,821	+0.72(+2.37%)
Sep 10, 2019	29.08	30.63	28.82	30.59	7,876,050	+1.31(+4.49%)
Sep 09, 2019	27.78	29.43	27.68	29.28	7,240,785	+1.52(+5.47%)
Sep 06, 2019	27.80	28.29	27.37	27.76	5,938,464	+0.00(+0.00%)
Sep 05, 2019	26.77	28.56	26.71	27.76	7,407,395	+1.39(+5.29%)
Sep 04, 2019	25.65	26.55	25.47	26.37	4,396,739	+1.01(+3.98%)

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.