Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	38.02	38.29	37.71	37.80	478,728	-0.35(-0.91%)
Nov 27, 2019	37.42	38.15	37.20	38.14	1,678,621	+0.81(+2.17%)
Nov 26, 2019	36.98	37.58	36.93	37.33	3,586,950	+0.03(+0.07%)
Nov 25, 2019	36.82	37.30	36.48	37.30	1,174,414	+0.68(+1.86%)
Nov 22, 2019	36.68	36.92	36.27	36.62	657,310	+0.06(+0.17%)
Nov 21, 2019	36.97	37.12	36.50	36.56	782,070	-0.40(-1.07%)
Nov 20, 2019	36.83	37.44	36.66	36.96	2,128,804	+0.01(+0.02%)
Nov 19, 2019	37.48	37.54	36.77	36.95	1,569,105	-0.33(-0.88%)
Nov 18, 2019	37.53	37.53	36.89	37.28	1,875,861	-0.20(-0.52%)
Nov 15, 2019	37.49	37.64	37.30	37.47	890,464	+0.20(+0.53%)
Nov 14, 2019	36.85	37.41	36.68	37.28	2,076,702	+0.45(+1.23%)
Nov 13, 2019	36.48	36.88	36.02	36.83	3,668,261	+0.23(+0.63%)
Nov 12, 2019	36.26	36.79	35.88	36.60	2,079,989	+0.40(+1.11%)
Nov 11, 2019	35.91	36.26	35.67	36.19	1,933,852	+0.14(+0.38%)
Nov 08, 2019	36.00	36.48	35.67	36.06	2,623,917	-0.26(-0.70%)
Nov 07, 2019	37.53	37.58	36.16	36.31	2,448,954	-0.26(-0.70%)
Nov 06, 2019	37.39	37.48	36.31	36.57	1,921,762	-0.72(-1.92%)
Nov 05, 2019	37.52	37.69	36.93	37.29	1,824,571	-0.01(-0.02%)
Nov 04, 2019	37.16	37.69	36.69	37.29	2,901,235	+0.40(+1.09%)
Nov 01, 2019	35.34	37.16	34.97	36.89	3,043,828	+1.78(+5.08%)
Oct 31, 2019	34.29	35.43	34.07	35.11	2,507,170	+0.14(+0.39%)
Oct 30, 2019	35.23	35.55	34.72	34.97	2,503,621	-0.19(-0.53%)
Oct 29, 2019	34.97	35.65	34.97	35.16	1,201,304	-0.03(-0.07%)
Oct 28, 2019	35.31	35.54	34.12	35.19	3,120,701	+0.03(+0.10%)
Oct 25, 2019	35.09	35.43	34.80	35.15	1,217,414	+0.04(+0.12%)
Oct 24, 2019	35.22	35.88	34.85	35.11	3,042,337	-0.10(-0.29%)
Oct 23, 2019	34.02	35.33	34.02	35.21	2,898,778	+1.25(+3.67%)
Oct 22, 2019	34.22	34.50	33.94	33.97	1,053,144	-0.13(-0.38%)
Oct 21, 2019	34.20	34.43	33.89	34.10	2,377,776	+0.00(+0.00%)
Oct 18, 2019	34.06	34.24	33.81	34.10	1,153,290	-0.05(-0.15%)
Oct 17, 2019	33.80	34.28	33.67	34.15	1,263,793	+0.49(+1.47%)
Oct 16, 2019	33.61	33.71	33.04	33.65	1,335,453	+0.04(+0.13%)
Oct 15, 2019	33.16	33.74	33.12	33.61	1,663,739	+0.62(+1.89%)
Oct 14, 2019	32.93	33.18	32.64	32.99	6,387,172	-0.04(-0.13%)
Oct 11, 2019	33.70	33.98	33.02	33.03	1,940,477	-0.18(-0.54%)
Oct 10, 2019	32.94	33.30	32.88	33.21	1,161,415	+0.20(+0.62%)
Oct 09, 2019	32.51	33.18	31.73	33.00	1,465,511	+0.72(+2.22%)
Oct 08, 2019	32.18	32.77	31.89	32.29	2,761,377	-0.12(-0.37%)
Oct 07, 2019	31.99	32.72	31.74	32.41	2,800,349	+0.34(+1.06%)
Oct 04, 2019	31.55	32.52	31.55	32.07	3,291,883	+0.61(+1.93%)
Oct 03, 2019	30.40	32.14	30.34	31.46	4,085,236	+1.00(+3.28%)
Oct 02, 2019	31.37	31.55	29.86	30.46	3,849,749	-1.17(-3.69%)
Oct 01, 2019	32.58	32.76	31.55	31.63	1,989,631	-0.63(-1.96%)
Sep 30, 2019	33.17	33.22	32.24	32.26	2,494,168	-0.90(-2.73%)
Sep 27, 2019	34.70	34.88	32.82	33.17	3,787,875	-1.42(-4.12%)
Sep 26, 2019	34.38	34.67	34.18	34.59	1,748,550	+0.16(+0.47%)
Sep 25, 2019	34.04	34.64	33.73	34.43	2,173,835	+0.14(+0.40%)
Sep 24, 2019	34.25	35.01	34.04	34.29	6,231,301	+0.06(+0.17%)
Sep 23, 2019	33.93	34.32	33.60	34.23	5,020,124	+0.06(+0.17%)
Sep 20, 2019	34.85	35.19	33.92	34.17	8,032,823	-0.70(-2.01%)
Sep 19, 2019	34.73	35.03	34.65	34.87	6,447,345	+0.15(+0.44%)
Sep 18, 2019	34.55	35.04	34.15	34.72	5,729,207	+0.06(+0.17%)
Sep 17, 2019	34.53	34.98	34.40	34.66	2,187,340	+0.06(+0.17%)
Sep 16, 2019	34.07	34.80	33.76	34.60	3,237,274	+0.32(+0.95%)
Sep 13, 2019	34.85	34.86	34.12	34.28	2,656,155	-0.34(-0.99%)
Sep 12, 2019	34.86	35.41	34.30	34.62	3,894,200	+0.24(+0.69%)
Sep 11, 2019	33.95	34.57	33.82	34.38	4,643,221	+0.49(+1.43%)
Sep 10, 2019	34.80	35.65	33.63	33.89	3,961,507	-1.05(-3.00%)
Sep 09, 2019	34.80	35.02	34.21	34.94	5,238,063	+0.24(+0.69%)
Sep 06, 2019	34.93	34.96	34.10	34.70	7,610,801	-0.23(-0.66%)
Sep 05, 2019	34.54	35.24	33.70	34.93	16,287,562	+1.78(+5.38%)
Sep 04, 2019	32.01	33.35	31.95	33.15	4,357,654	+1.67(+5.31%)

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.