Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.46	32.64	32.14	32.39	6,085,787	-0.51(-1.55%)
Nov 27, 2019	32.58	33.05	32.33	32.90	7,307,795	+0.33(+1.02%)
Nov 26, 2019	33.09	33.30	32.41	32.57	10,704,889	-0.61(-1.83%)
Nov 25, 2019	32.48	33.28	32.24	33.18	9,736,405	+0.42(+1.28%)
Nov 22, 2019	32.84	33.19	32.43	32.76	8,399,153	-0.01(-0.03%)
Nov 21, 2019	32.59	33.03	32.25	32.77	12,798,049	+0.43(+1.33%)
Nov 20, 2019	30.74	32.42	30.55	32.34	17,664,606	+1.64(+5.33%)
Nov 19, 2019	30.89	31.03	30.46	30.70	11,370,690	-0.34(-1.10%)
Nov 18, 2019	31.30	31.32	30.55	31.04	13,044,271	-0.60(-1.89%)
Nov 15, 2019	31.26	31.96	31.25	31.64	10,078,269	+0.58(+1.87%)
Nov 14, 2019	31.28	31.63	30.87	31.06	15,722,747	-0.29(-0.91%)
Nov 13, 2019	32.21	32.26	31.30	31.34	11,205,820	-1.06(-3.26%)
Nov 12, 2019	32.66	33.28	32.24	32.40	13,022,642	-0.18(-0.55%)
Nov 11, 2019	31.99	32.66	31.59	32.58	9,839,692	+0.06(+0.19%)
Nov 08, 2019	32.00	32.66	31.33	32.52	9,368,802	+0.23(+0.72%)
Nov 07, 2019	32.34	32.90	32.05	32.28	9,871,271	+0.47(+1.46%)
Nov 06, 2019	32.75	32.86	31.61	31.82	11,900,341	-1.04(-3.16%)
Nov 05, 2019	32.60	33.17	32.59	32.86	17,568,742	+0.43(+1.32%)
Nov 04, 2019	31.23	32.62	31.12	32.43	15,870,115	+1.61(+5.23%)
Nov 01, 2019	29.57	30.89	29.50	30.82	12,399,345	+1.57(+5.35%)
Oct 31, 2019	29.63	29.63	28.95	29.25	11,264,777	-0.46(-1.54%)
Oct 30, 2019	31.01	31.09	29.53	29.71	15,579,611	-1.42(-4.57%)
Oct 29, 2019	31.09	31.33	30.60	31.13	11,521,656	-0.21(-0.66%)
Oct 28, 2019	31.67	31.82	31.14	31.33	14,221,575	-0.06(-0.20%)
Oct 25, 2019	31.32	31.59	30.95	31.40	13,842,532	-0.02(-0.06%)
Oct 24, 2019	31.67	31.78	30.67	31.41	12,927,479	-0.20(-0.62%)
Oct 23, 2019	30.93	31.90	30.62	31.61	14,406,652	+0.46(+1.46%)
Oct 22, 2019	30.21	31.49	29.94	31.16	19,798,622	+1.10(+3.66%)
Oct 21, 2019	28.83	30.24	28.83	30.05	18,511,264	+1.15(+3.96%)
Oct 18, 2019	28.80	29.71	28.71	28.91	19,247,240	+0.38(+1.32%)
Oct 17, 2019	28.83	28.91	28.43	28.53	17,599,926	-0.05(-0.19%)
Oct 16, 2019	29.35	29.59	28.59	28.59	24,655,766	-0.77(-2.62%)
Oct 15, 2019	29.05	29.98	28.96	29.36	10,038,016	+0.21(+0.74%)
Oct 14, 2019	28.62	29.37	28.40	29.14	10,442,021	+0.08(+0.28%)
Oct 11, 2019	28.18	29.46	27.98	29.06	14,189,106	+1.26(+4.54%)
Oct 10, 2019	27.75	28.08	27.47	27.80	14,314,008	+0.15(+0.55%)
Oct 09, 2019	27.68	27.88	27.49	27.65	13,781,992	+0.17(+0.62%)
Oct 08, 2019	28.18	28.51	27.42	27.48	19,259,566	-0.98(-3.43%)
Oct 07, 2019	28.73	29.19	28.44	28.45	17,966,268	-0.07(-0.25%)
Oct 04, 2019	28.70	29.00	28.35	28.52	11,807,565	-0.15(-0.53%)
Oct 03, 2019	28.27	28.91	28.15	28.68	12,982,128	+0.26(+0.91%)
Oct 02, 2019	29.20	29.30	28.32	28.42	15,145,338	-0.84(-2.87%)
Oct 01, 2019	30.74	30.93	29.23	29.26	14,423,056	-1.32(-4.30%)
Sep 30, 2019	30.72	30.84	30.25	30.57	11,045,329	-0.14(-0.47%)
Sep 27, 2019	30.65	31.25	30.52	30.72	11,142,580	-0.19(-0.61%)
Sep 26, 2019	31.32	31.41	30.68	30.90	13,832,632	-0.63(-1.99%)
Sep 25, 2019	31.58	31.81	31.16	31.53	12,818,188	-0.29(-0.90%)
Sep 24, 2019	33.22	33.30	31.69	31.82	13,669,062	-1.58(-4.74%)
Sep 23, 2019	32.94	33.55	32.75	33.40	7,062,693	+0.03(+0.08%)
Sep 20, 2019	33.89	34.05	33.26	33.37	20,090,150	-0.41(-1.22%)
Sep 19, 2019	34.45	34.52	33.68	33.79	6,989,747	-0.24(-0.71%)
Sep 18, 2019	33.67	34.39	33.59	34.03	7,850,189	-0.13(-0.37%)
Sep 17, 2019	34.82	34.87	33.56	34.15	15,136,970	-1.02(-2.90%)
Sep 16, 2019	35.82	36.01	34.75	35.17	25,179,528	+1.77(+5.30%)
Sep 13, 2019	33.49	34.07	32.93	33.40	9,447,595	+0.38(+1.17%)
Sep 12, 2019	32.69	33.16	31.76	33.02	14,629,161	-0.38(-1.13%)
Sep 11, 2019	33.68	34.74	33.18	33.39	20,026,246	-0.13(-0.37%)
Sep 10, 2019	33.15	34.35	32.95	33.52	21,947,734	+1.10(+3.40%)
Sep 09, 2019	30.87	32.62	30.72	32.42	15,043,947	+1.82(+5.94%)
Sep 06, 2019	30.24	30.85	29.76	30.60	13,385,647	+0.13(+0.41%)
Sep 05, 2019	29.86	31.14	29.78	30.48	13,543,453	+0.97(+3.27%)
Sep 04, 2019	28.88	29.91	28.58	29.51	12,314,408	+1.13(+3.97%)

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.