Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	31.94	32.09	31.60	31.77	436,547	-0.16(-0.50%)
Nov 27, 2019	32.03	32.24	31.61	31.94	694,919	-0.10(-0.31%)
Nov 26, 2019	32.79	32.91	31.98	32.03	719,812	-0.77(-2.34%)
Nov 25, 2019	32.63	33.08	32.37	32.80	938,693	+0.16(+0.49%)
Nov 22, 2019	32.90	33.17	32.63	32.64	776,122	-0.29(-0.87%)
Nov 21, 2019	32.96	33.19	32.17	32.93	756,358	+0.16(+0.49%)
Nov 20, 2019	32.81	33.05	32.49	32.77	720,123	+0.05(+0.16%)
Nov 19, 2019	32.86	33.14	32.49	32.71	797,592	+0.13(+0.41%)
Nov 18, 2019	32.79	32.97	32.33	32.58	845,469	-0.20(-0.60%)
Nov 15, 2019	32.36	32.88	32.36	32.78	851,732	+0.45(+1.38%)
Nov 14, 2019	32.67	32.87	32.25	32.33	673,624	-0.20(-0.60%)
Nov 13, 2019	32.52	32.89	32.29	32.53	933,419	+0.02(+0.06%)
Nov 12, 2019	33.01	33.01	32.08	32.51	1,133,461	-0.47(-1.44%)
Nov 11, 2019	32.93	33.44	32.77	32.98	520,531	-0.38(-1.15%)
Nov 08, 2019	33.39	33.81	33.15	33.37	850,389	-0.03(-0.08%)
Nov 07, 2019	33.34	34.04	32.80	33.39	1,199,190	+0.05(+0.16%)
Nov 06, 2019	32.81	33.79	32.32	33.34	1,298,452	+0.63(+1.91%)
Nov 05, 2019	31.29	32.95	29.95	32.71	1,702,835	+2.83(+9.49%)
Nov 04, 2019	29.96	30.34	29.76	29.88	1,217,266	+0.21(+0.69%)
Nov 01, 2019	29.23	30.09	29.23	29.67	1,216,920	+0.55(+1.87%)
Oct 31, 2019	29.77	30.32	28.83	29.13	935,224	-1.63(-5.29%)
Oct 30, 2019	30.95	30.96	30.56	30.76	800,273	-0.35(-1.12%)
Oct 29, 2019	30.74	31.33	30.30	31.10	945,584	+0.58(+1.90%)
Oct 28, 2019	30.34	30.86	30.34	30.52	619,672	+0.19(+0.62%)
Oct 25, 2019	29.90	30.55	29.87	30.34	516,296	+0.45(+1.50%)
Oct 24, 2019	29.78	30.03	29.68	29.89	636,196	+0.05(+0.18%)
Oct 23, 2019	30.31	30.39	29.75	29.83	592,923	-0.44(-1.45%)
Oct 22, 2019	29.85	30.56	29.67	30.27	656,541	+0.59(+1.99%)
Oct 21, 2019	29.56	29.98	29.36	29.68	748,015	+0.15(+0.51%)
Oct 18, 2019	28.85	29.66	28.80	29.53	1,209,873	+0.64(+2.23%)
Oct 17, 2019	28.65	29.01	28.61	28.89	1,300,591	+0.31(+1.08%)
Oct 16, 2019	27.99	28.74	27.89	28.58	1,374,447	+0.47(+1.67%)
Oct 15, 2019	28.19	28.23	27.64	28.11	1,239,484	+0.91(+3.35%)
Oct 14, 2019	26.97	27.40	26.65	27.20	714,207	+0.17(+0.63%)
Oct 11, 2019	26.45	27.10	26.20	27.03	1,184,483	+0.86(+3.28%)
Oct 10, 2019	26.34	26.53	26.09	26.17	1,011,394	-0.09(-0.34%)
Oct 09, 2019	25.93	26.55	25.87	26.26	1,243,391	+0.40(+1.56%)
Oct 08, 2019	25.74	26.15	25.65	25.86	851,998	+0.06(+0.24%)
Oct 07, 2019	25.52	26.04	25.48	25.79	1,557,581	+0.28(+1.10%)
Oct 04, 2019	24.89	25.56	24.89	25.51	1,214,683	+0.53(+2.13%)
Oct 03, 2019	24.83	25.14	24.47	24.98	1,442,513	+0.00(+0.00%)
Oct 02, 2019	25.16	25.45	24.81	24.98	1,284,980	-0.27(-1.06%)
Oct 01, 2019	25.88	26.81	25.18	25.25	1,288,940	-0.61(-2.35%)
Sep 30, 2019	26.02	26.13	25.22	25.86	2,056,069	-0.25(-0.96%)
Sep 27, 2019	26.83	27.02	26.07	26.11	1,241,079	-0.73(-2.73%)
Sep 26, 2019	27.95	28.28	26.71	26.84	1,605,054	-0.65(-2.37%)
Sep 25, 2019	29.15	29.82	26.48	27.49	6,319,542	-2.85(-9.40%)
Sep 24, 2019	30.92	31.16	30.21	30.34	1,362,971	-0.62(-1.99%)
Sep 23, 2019	32.60	32.72	30.82	30.96	1,207,001	-1.54(-4.73%)
Sep 20, 2019	32.76	33.11	32.21	32.50	1,485,805	-0.03(-0.08%)
Sep 19, 2019	32.21	32.73	32.10	32.53	563,671	+0.26(+0.80%)
Sep 18, 2019	32.18	32.38	32.06	32.27	617,771	+0.08(+0.25%)
Sep 17, 2019	32.42	32.69	32.08	32.19	473,766	-0.27(-0.83%)
Sep 16, 2019	31.25	32.56	31.10	32.45	1,341,607	+1.14(+3.66%)
Sep 13, 2019	31.27	31.84	31.11	31.31	543,922	+0.04(+0.14%)
Sep 12, 2019	31.71	32.03	31.11	31.27	564,029	-0.53(-1.66%)
Sep 11, 2019	31.33	31.81	31.24	31.79	957,955	+0.57(+1.83%)
Sep 10, 2019	30.74	31.37	30.44	31.22	803,663	+0.38(+1.22%)
Sep 09, 2019	31.27	31.48	30.82	30.85	525,466	-0.41(-1.32%)
Sep 06, 2019	31.46	32.12	31.17	31.26	693,689	-0.21(-0.68%)
Sep 05, 2019	31.39	31.68	31.12	31.47	674,278	+0.15(+0.49%)
Sep 04, 2019	31.34	31.93	31.29	31.32	651,065	-0.35(-1.10%)

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.