Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	34.47	34.47	33.78	34.07	5,434	-0.49(-1.41%)
Nov 27, 2019	34.10	35.02	34.10	34.56	10,417	-0.06(-0.18%)
Nov 26, 2019	34.53	34.71	34.40	34.62	28,496	+0.08(+0.23%)
Nov 25, 2019	34.30	34.74	34.22	34.54	12,517	+0.34(+1.01%)
Nov 22, 2019	33.73	34.30	33.45	34.20	15,059	+0.68(+2.03%)
Nov 21, 2019	33.88	33.88	33.45	33.52	10,985	-0.09(-0.26%)
Nov 20, 2019	34.18	34.21	33.60	33.60	19,100	-0.40(-1.17%)
Nov 19, 2019	33.48	34.31	33.48	34.00	9,671	+0.10(+0.29%)
Nov 18, 2019	33.87	34.15	33.55	33.91	15,833	+0.05(+0.16%)
Nov 15, 2019	34.08	34.24	33.78	33.85	15,738	-0.06(-0.18%)
Nov 14, 2019	34.02	34.43	33.90	33.91	11,202	-0.47(-1.36%)
Nov 13, 2019	33.94	34.55	33.94	34.38	12,053	+0.24(+0.70%)
Nov 12, 2019	34.05	34.42	33.98	34.14	14,404	+0.35(+1.05%)
Nov 11, 2019	34.18	34.47	33.71	33.79	18,799	-0.42(-1.21%)
Nov 08, 2019	33.81	34.68	33.77	34.21	16,871	+0.03(+0.08%)
Nov 07, 2019	34.80	34.80	33.78	34.18	8,231	-0.23(-0.67%)
Nov 06, 2019	34.36	34.46	34.07	34.41	7,338	-0.15(-0.43%)
Nov 05, 2019	34.71	34.71	34.46	34.56	4,525	-0.08(-0.23%)
Nov 04, 2019	34.40	34.86	34.28	34.64	12,487	+0.52(+1.52%)
Nov 01, 2019	33.49	34.20	33.39	34.12	16,966	+0.61(+1.81%)
Oct 31, 2019	34.53	34.53	33.31	33.51	26,485	-1.36(-3.90%)
Oct 30, 2019	33.91	34.87	33.57	34.87	15,219	+0.65(+1.90%)
Oct 29, 2019	34.18	34.86	33.45	34.22	19,322	-0.12(-0.36%)
Oct 28, 2019	33.24	34.66	33.24	34.35	12,608	+0.04(+0.13%)
Oct 25, 2019	34.17	34.73	34.05	34.30	9,792	+0.06(+0.18%)
Oct 24, 2019	34.17	34.47	34.02	34.24	27,116	-0.11(-0.33%)
Oct 23, 2019	34.00	34.69	33.87	34.36	18,331	+0.15(+0.44%)
Oct 22, 2019	33.82	34.51	33.72	34.21	28,677	+0.31(+0.91%)
Oct 21, 2019	33.98	34.09	33.20	33.90	47,760	+0.02(+0.05%)
Oct 18, 2019	33.72	34.01	33.54	33.88	33,249	-0.07(-0.21%)
Oct 17, 2019	33.90	33.98	33.79	33.95	34,493	-0.02(-0.05%)
Oct 16, 2019	33.84	34.03	33.41	33.97	19,707	+0.16(+0.47%)
Oct 15, 2019	33.80	33.85	33.73	33.81	26,582	+0.18(+0.52%)
Oct 14, 2019	33.42	33.77	33.36	33.64	12,221	-0.19(-0.57%)
Oct 11, 2019	33.71	34.14	33.25	33.83	42,358	+0.54(+1.64%)
Oct 10, 2019	33.50	33.72	33.12	33.28	33,365	-0.04(-0.11%)
Oct 09, 2019	33.64	33.77	33.32	33.32	19,748	+0.01(+0.03%)
Oct 08, 2019	33.66	33.66	33.04	33.31	21,024	-0.41(-1.22%)
Oct 07, 2019	34.12	34.12	33.72	33.72	18,843	-0.35(-1.03%)
Oct 04, 2019	34.25	34.25	33.87	34.07	9,223	+0.00(+0.00%)
Oct 03, 2019	33.64	34.12	32.17	34.07	15,853	+0.21(+0.62%)
Oct 02, 2019	33.82	34.00	33.55	33.86	13,062	-0.07(-0.21%)
Oct 01, 2019	34.46	34.50	33.91	33.93	17,470	-0.31(-0.90%)
Sep 30, 2019	34.57	34.73	34.21	34.24	11,611	-0.09(-0.26%)
Sep 27, 2019	34.52	34.62	34.33	34.33	5,124	-0.16(-0.46%)
Sep 26, 2019	34.74	34.87	34.49	34.49	6,525	-0.61(-1.73%)
Sep 25, 2019	34.87	35.11	34.87	35.09	8,458	+0.71(+2.07%)
Sep 24, 2019	34.87	34.91	34.31	34.38	16,997	-0.60(-1.71%)
Sep 23, 2019	35.00	35.26	34.71	34.98	11,349	-0.28(-0.80%)
Sep 20, 2019	35.02	35.26	34.77	35.26	42,131	+0.18(+0.53%)
Sep 19, 2019	35.13	35.39	35.02	35.08	23,272	+0.04(+0.13%)
Sep 18, 2019	34.67	35.30	34.65	35.03	20,832	-0.11(-0.32%)
Sep 17, 2019	34.40	35.39	34.40	35.15	14,364	-0.23(-0.65%)
Sep 16, 2019	35.16	35.37	34.79	35.37	18,082	+0.11(+0.30%)
Sep 13, 2019	34.94	35.83	34.91	35.27	28,011	+0.24(+0.68%)
Sep 12, 2019	34.69	35.25	34.25	35.03	29,594	+0.15(+0.43%)
Sep 11, 2019	34.14	34.94	34.07	34.88	14,971	+0.74(+2.16%)
Sep 10, 2019	33.48	35.00	33.48	34.14	15,425	+0.58(+1.73%)
Sep 09, 2019	32.48	33.76	32.48	33.57	13,220	+0.85(+2.60%)
Sep 06, 2019	32.86	33.04	32.67	32.71	9,678	-0.38(-1.14%)
Sep 05, 2019	32.68	33.46	32.68	33.09	17,925	+0.38(+1.15%)
Sep 04, 2019	33.08	33.08	32.38	32.71	18,278	-0.12(-0.37%)

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.