Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	34.76	34.77	34.43	34.47	194,348	-0.26(-0.75%)
Nov 27, 2019	34.96	35.01	34.68	34.73	267,687	-0.07(-0.19%)
Nov 26, 2019	34.42	34.85	34.35	34.79	663,655	+0.47(+1.37%)
Nov 25, 2019	33.71	34.38	33.71	34.32	593,009	+0.60(+1.79%)
Nov 22, 2019	33.92	33.92	33.59	33.72	427,000	-0.09(-0.28%)
Nov 21, 2019	33.79	33.89	33.62	33.81	452,257	-0.04(-0.13%)
Nov 20, 2019	34.15	34.23	33.56	33.86	474,863	-0.28(-0.81%)
Nov 19, 2019	34.17	34.31	34.08	34.13	380,189	+0.04(+0.11%)
Nov 18, 2019	33.85	34.13	33.85	34.09	396,342	+0.04(+0.12%)
Nov 15, 2019	34.00	34.12	33.97	34.06	352,473	+0.05(+0.16%)
Nov 14, 2019	34.01	34.17	33.94	34.00	476,211	-0.11(-0.32%)
Nov 13, 2019	33.42	34.13	33.33	34.11	771,328	+0.69(+2.06%)
Nov 12, 2019	33.91	33.91	33.20	33.42	1,123,741	+0.09(+0.26%)
Nov 11, 2019	32.59	33.79	32.16	33.33	1,495,780	+0.77(+2.36%)
Nov 08, 2019	32.19	32.58	32.15	32.57	620,848	+0.31(+0.95%)
Nov 07, 2019	32.13	32.52	32.13	32.26	542,469	+0.17(+0.54%)
Nov 06, 2019	32.03	32.17	31.99	32.09	574,106	-0.02(-0.07%)
Nov 05, 2019	32.28	32.46	32.06	32.11	969,460	-0.16(-0.51%)
Nov 04, 2019	32.28	32.46	32.17	32.28	720,855	+0.05(+0.15%)
Nov 01, 2019	31.25	32.61	31.10	32.23	697,417	+0.68(+2.16%)
Oct 31, 2019	31.74	31.74	31.42	31.55	533,641	-0.08(-0.25%)
Oct 30, 2019	31.56	31.67	31.23	31.63	495,275	+0.13(+0.40%)
Oct 29, 2019	31.63	31.72	31.46	31.50	346,129	-0.10(-0.32%)
Oct 28, 2019	31.49	31.72	31.32	31.60	295,693	+0.24(+0.75%)
Oct 25, 2019	31.35	31.51	31.12	31.37	422,917	+0.12(+0.38%)
Oct 24, 2019	31.21	31.42	31.05	31.25	637,386	+0.30(+0.96%)
Oct 23, 2019	30.76	31.10	30.76	30.95	688,658	+0.17(+0.56%)
Oct 22, 2019	31.31	31.44	30.72	30.78	1,742,154	-0.50(-1.60%)
Oct 21, 2019	31.25	31.61	31.11	31.28	1,665,450	+0.45(+1.47%)
Oct 18, 2019	32.07	33.42	30.80	30.83	2,975,606	-1.18(-3.70%)
Oct 17, 2019	32.08	32.25	31.92	32.01	655,305	+0.05(+0.15%)
Oct 16, 2019	31.70	32.05	31.58	31.96	490,646	+0.06(+0.20%)
Oct 15, 2019	31.99	32.11	31.77	31.90	490,532	+0.05(+0.17%)
Oct 14, 2019	31.88	31.98	31.67	31.85	132,448	-0.10(-0.32%)
Oct 11, 2019	31.79	32.23	31.79	31.95	474,856	+0.38(+1.19%)
Oct 10, 2019	31.50	31.75	31.29	31.57	659,591	-0.16(-0.49%)
Oct 09, 2019	31.47	31.78	31.47	31.73	377,796	+0.48(+1.53%)
Oct 08, 2019	31.37	31.58	31.12	31.25	556,100	-0.28(-0.89%)
Oct 07, 2019	31.44	31.76	31.34	31.53	502,281	-0.16(-0.49%)
Oct 04, 2019	31.49	31.79	31.49	31.69	281,774	+0.34(+1.10%)
Oct 03, 2019	31.03	31.41	30.73	31.34	396,324	+0.31(+0.98%)
Oct 02, 2019	31.42	31.54	30.72	31.04	741,163	-0.60(-1.91%)
Oct 01, 2019	32.13	32.32	31.63	31.64	402,789	-0.34(-1.05%)
Sep 30, 2019	31.79	32.20	31.56	31.98	375,440	+0.21(+0.67%)
Sep 27, 2019	32.21	32.24	31.57	31.77	333,586	-0.27(-0.83%)
Sep 26, 2019	32.17	32.21	31.74	32.03	401,771	-0.04(-0.12%)
Sep 25, 2019	31.88	32.16	31.47	32.07	514,788	+0.24(+0.74%)
Sep 24, 2019	32.33	32.33	31.78	31.84	443,959	-0.33(-1.02%)
Sep 23, 2019	32.25	32.29	31.93	32.17	506,862	-0.27(-0.82%)
Sep 20, 2019	32.32	32.73	32.20	32.43	849,279	+0.16(+0.49%)
Sep 19, 2019	32.10	32.47	32.03	32.28	759,233	+0.26(+0.81%)
Sep 18, 2019	32.12	32.14	31.64	32.02	1,109,014	-0.10(-0.32%)
Sep 17, 2019	32.04	32.25	31.95	32.12	647,010	+0.09(+0.27%)
Sep 16, 2019	32.01	32.13	31.81	32.03	599,772	-0.04(-0.12%)
Sep 13, 2019	32.31	32.46	31.93	32.07	726,769	-0.25(-0.78%)
Sep 12, 2019	32.38	32.52	32.17	32.32	762,712	+0.05(+0.17%)
Sep 11, 2019	32.18	32.27	31.88	32.27	530,745	+0.17(+0.54%)
Sep 10, 2019	32.42	32.42	31.65	32.10	574,964	-0.32(-0.99%)
Sep 09, 2019	32.60	32.60	32.10	32.42	774,704	-0.11(-0.34%)
Sep 06, 2019	32.56	32.85	32.50	32.53	1,073,500	-0.02(-0.05%)
Sep 05, 2019	31.88	32.87	31.88	32.54	1,417,848	+0.94(+2.98%)
Sep 04, 2019	31.20	31.70	31.20	31.60	1,441,629	+0.62(+2.00%)

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.