Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.32	33.48	33.19	33.22	2,967,593	-0.13(-0.39%)
Nov 27, 2019	33.23	33.36	33.10	33.35	3,031,466	+0.10(+0.31%)
Nov 26, 2019	32.82	33.25	32.79	33.25	5,720,473	+0.46(+1.39%)
Nov 25, 2019	32.83	33.01	32.73	32.79	3,160,643	+0.03(+0.08%)
Nov 22, 2019	32.99	33.01	32.61	32.76	4,207,939	-0.19(-0.57%)
Nov 21, 2019	33.32	33.32	32.91	32.95	4,137,337	-0.45(-1.34%)
Nov 20, 2019	33.36	33.48	33.19	33.40	6,644,907	+0.02(+0.05%)
Nov 19, 2019	33.38	33.46	33.25	33.38	3,891,880	+0.07(+0.21%)
Nov 18, 2019	33.18	33.46	33.15	33.31	3,322,252	+0.18(+0.54%)
Nov 15, 2019	33.00	33.14	32.89	33.13	3,043,216	+0.16(+0.50%)
Nov 14, 2019	32.72	32.97	32.68	32.97	2,937,768	+0.33(+1.00%)
Nov 13, 2019	32.37	32.72	32.35	32.64	2,583,722	+0.33(+1.01%)
Nov 12, 2019	32.53	32.76	32.27	32.32	7,229,361	-0.21(-0.66%)
Nov 11, 2019	32.46	32.65	32.45	32.53	2,953,650	+0.06(+0.19%)
Nov 08, 2019	32.46	32.70	32.39	32.47	3,039,028	-0.06(-0.19%)
Nov 07, 2019	32.79	32.80	32.42	32.53	4,334,727	-0.35(-1.07%)
Nov 06, 2019	32.81	33.04	32.78	32.89	2,822,016	+0.12(+0.37%)
Nov 05, 2019	33.24	33.24	32.57	32.76	7,729,473	-0.58(-1.73%)
Nov 04, 2019	33.66	33.69	33.30	33.34	3,543,289	-0.38(-1.12%)
Nov 01, 2019	33.85	33.96	33.37	33.72	3,920,801	-0.09(-0.25%)
Oct 31, 2019	33.98	34.02	33.68	33.80	3,798,412	-0.11(-0.33%)
Oct 30, 2019	33.74	33.92	33.48	33.92	3,068,934	+0.25(+0.74%)
Oct 29, 2019	33.63	33.88	33.57	33.67	2,521,465	+0.09(+0.26%)
Oct 28, 2019	33.88	33.93	33.51	33.58	3,866,655	-0.36(-1.06%)
Oct 25, 2019	34.29	34.34	33.87	33.94	3,306,969	-0.42(-1.23%)
Oct 24, 2019	34.56	34.60	34.26	34.36	2,073,079	-0.13(-0.37%)
Oct 23, 2019	34.45	34.58	34.20	34.49	2,513,740	+0.06(+0.17%)
Oct 22, 2019	34.61	34.67	34.39	34.43	2,589,873	-0.10(-0.30%)
Oct 21, 2019	34.31	34.56	34.22	34.54	2,277,249	+0.23(+0.68%)
Oct 18, 2019	33.97	34.37	33.97	34.30	2,691,275	+0.33(+0.96%)
Oct 17, 2019	33.84	34.07	33.75	33.98	5,556,154	+0.22(+0.66%)
Oct 16, 2019	33.80	33.83	33.53	33.75	6,914,203	-0.04(-0.13%)
Oct 15, 2019	33.78	33.84	33.51	33.80	3,596,354	+0.03(+0.08%)
Oct 14, 2019	33.74	33.90	33.62	33.77	2,087,275	+0.05(+0.15%)
Oct 11, 2019	33.93	34.01	33.68	33.72	5,762,880	-0.11(-0.33%)
Oct 10, 2019	33.70	33.88	33.56	33.83	3,924,743	+0.09(+0.25%)
Oct 09, 2019	33.77	33.88	33.66	33.74	3,455,311	+0.10(+0.31%)
Oct 08, 2019	33.78	33.92	33.47	33.64	5,371,323	-0.16(-0.48%)
Oct 07, 2019	33.78	33.96	33.65	33.80	3,683,453	-0.06(-0.18%)
Oct 04, 2019	33.76	33.94	33.73	33.87	3,086,962	+0.15(+0.46%)
Oct 03, 2019	33.31	33.78	33.26	33.71	7,362,704	+0.40(+1.19%)
Oct 02, 2019	33.48	33.56	33.12	33.31	6,172,392	-0.21(-0.62%)
Oct 01, 2019	33.78	33.87	33.39	33.52	7,068,631	-0.29(-0.86%)
Sep 30, 2019	33.80	33.99	33.76	33.81	4,063,290	+0.04(+0.13%)
Sep 27, 2019	34.05	34.07	33.50	33.77	3,898,347	-0.22(-0.66%)
Sep 26, 2019	33.77	34.06	33.74	33.99	2,988,627	+0.33(+0.97%)
Sep 25, 2019	33.71	33.81	33.55	33.67	4,552,093	-0.03(-0.10%)
Sep 24, 2019	33.83	33.94	33.55	33.70	7,595,815	-0.04(-0.13%)
Sep 23, 2019	33.60	33.89	33.54	33.74	3,726,566	+0.12(+0.36%)
Sep 20, 2019	33.84	33.90	33.61	33.62	6,273,864	-0.14(-0.42%)
Sep 19, 2019	33.71	33.89	33.62	33.77	4,616,463	+0.11(+0.33%)
Sep 18, 2019	33.84	33.90	33.33	33.66	4,722,126	-0.10(-0.30%)
Sep 17, 2019	33.43	33.77	33.43	33.76	7,091,400	+0.47(+1.41%)
Sep 16, 2019	32.94	33.31	32.91	33.29	5,312,371	+0.34(+1.04%)
Sep 13, 2019	33.26	33.43	32.84	32.95	6,621,943	-0.40(-1.20%)
Sep 12, 2019	33.40	33.56	33.09	33.35	6,354,711	+0.20(+0.59%)
Sep 11, 2019	33.18	33.25	32.97	33.15	8,612,306	-0.08(-0.23%)
Sep 10, 2019	33.56	33.56	33.00	33.23	6,597,440	-0.50(-1.47%)
Sep 09, 2019	34.00	34.01	33.64	33.73	5,410,005	-0.26(-0.75%)
Sep 06, 2019	33.96	34.14	33.89	33.98	2,878,433	+0.04(+0.13%)
Sep 05, 2019	34.24	34.25	33.82	33.94	4,598,156	-0.30(-0.87%)
Sep 04, 2019	34.12	34.27	34.02	34.24	4,147,954	+0.28(+0.83%)

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.