Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	38.03	38.30	37.72	37.80	478,628	-0.35(-0.91%)
Nov 27, 2019	37.43	38.16	37.21	38.15	1,678,268	+0.81(+2.17%)
Nov 26, 2019	36.98	37.59	36.94	37.34	3,586,198	+0.03(+0.07%)
Nov 25, 2019	36.83	37.31	36.49	37.31	1,174,168	+0.68(+1.86%)
Nov 22, 2019	36.69	36.93	36.28	36.63	657,172	+0.06(+0.17%)
Nov 21, 2019	36.97	37.13	36.51	36.57	781,906	-0.40(-1.07%)
Nov 20, 2019	36.84	37.45	36.66	36.97	2,128,357	+0.01(+0.02%)
Nov 19, 2019	37.49	37.54	36.78	36.96	1,568,776	-0.33(-0.88%)
Nov 18, 2019	37.54	37.54	36.89	37.29	1,875,467	-0.20(-0.52%)
Nov 15, 2019	37.50	37.65	37.31	37.48	890,278	+0.20(+0.53%)
Nov 14, 2019	36.86	37.42	36.69	37.29	2,076,266	+0.45(+1.23%)
Nov 13, 2019	36.49	36.88	36.03	36.83	3,667,492	+0.23(+0.63%)
Nov 12, 2019	36.27	36.80	35.89	36.60	2,079,552	+0.40(+1.11%)
Nov 11, 2019	35.92	36.27	35.67	36.20	1,933,446	+0.14(+0.38%)
Nov 08, 2019	36.01	36.49	35.68	36.07	2,623,366	-0.26(-0.70%)
Nov 07, 2019	37.54	37.59	36.17	36.32	2,448,440	-0.26(-0.70%)
Nov 06, 2019	37.40	37.49	36.32	36.58	1,921,359	-0.72(-1.92%)
Nov 05, 2019	37.52	37.70	36.94	37.29	1,824,188	-0.01(-0.02%)
Nov 04, 2019	37.17	37.70	36.70	37.30	2,900,627	+0.40(+1.09%)
Nov 01, 2019	35.35	37.17	34.98	36.90	3,043,189	+1.78(+5.08%)
Oct 31, 2019	34.30	35.43	34.08	35.12	2,506,645	+0.14(+0.39%)
Oct 30, 2019	35.24	35.55	34.73	34.98	2,503,096	-0.19(-0.53%)
Oct 29, 2019	34.98	35.66	34.98	35.17	1,201,052	-0.03(-0.07%)
Oct 28, 2019	35.31	35.55	34.13	35.20	3,120,047	+0.03(+0.10%)
Oct 25, 2019	35.10	35.43	34.80	35.16	1,217,158	+0.04(+0.12%)
Oct 24, 2019	35.23	35.88	34.85	35.12	3,041,699	-0.10(-0.29%)
Oct 23, 2019	34.03	35.34	34.03	35.22	2,898,170	+1.25(+3.67%)
Oct 22, 2019	34.23	34.50	33.95	33.98	1,052,923	-0.13(-0.38%)
Oct 21, 2019	34.21	34.44	33.90	34.10	2,377,278	+0.00(+0.00%)
Oct 18, 2019	34.07	34.25	33.82	34.10	1,153,048	-0.05(-0.15%)
Oct 17, 2019	33.80	34.29	33.68	34.15	1,263,528	+0.49(+1.47%)
Oct 16, 2019	33.62	33.72	33.05	33.66	1,335,173	+0.04(+0.13%)
Oct 15, 2019	33.16	33.75	33.13	33.62	1,663,390	+0.62(+1.89%)
Oct 14, 2019	32.93	33.19	32.64	32.99	6,385,832	-0.04(-0.13%)
Oct 11, 2019	33.70	33.99	33.03	33.04	1,940,070	-0.18(-0.54%)
Oct 10, 2019	32.94	33.31	32.88	33.22	1,161,171	+0.20(+0.62%)
Oct 09, 2019	32.52	33.19	31.74	33.01	1,465,203	+0.72(+2.22%)
Oct 08, 2019	32.18	32.77	31.89	32.29	2,760,798	-0.12(-0.37%)
Oct 07, 2019	32.00	32.73	31.75	32.41	2,799,761	+0.34(+1.06%)
Oct 04, 2019	31.55	32.53	31.55	32.07	3,291,192	+0.61(+1.93%)
Oct 03, 2019	30.41	32.15	30.35	31.47	4,084,379	+1.00(+3.28%)
Oct 02, 2019	31.37	31.56	29.86	30.47	3,848,941	-1.17(-3.69%)
Oct 01, 2019	32.58	32.76	31.56	31.64	1,989,213	-0.63(-1.96%)
Sep 30, 2019	33.18	33.22	32.25	32.27	2,493,644	-0.90(-2.73%)
Sep 27, 2019	34.71	34.89	32.83	33.17	3,787,080	-1.42(-4.12%)
Sep 26, 2019	34.38	34.67	34.19	34.60	1,748,183	+0.16(+0.47%)
Sep 25, 2019	34.05	34.65	33.74	34.44	2,173,379	+0.14(+0.40%)
Sep 24, 2019	34.26	35.02	34.04	34.30	6,229,993	+0.06(+0.17%)
Sep 23, 2019	33.94	34.32	33.61	34.24	5,019,071	+0.06(+0.17%)
Sep 20, 2019	34.85	35.20	33.92	34.18	8,031,138	-0.70(-2.01%)
Sep 19, 2019	34.73	35.04	34.66	34.88	6,445,993	+0.15(+0.44%)
Sep 18, 2019	34.56	35.05	34.15	34.73	5,728,005	+0.06(+0.17%)
Sep 17, 2019	34.54	34.99	34.41	34.67	2,186,882	+0.06(+0.17%)
Sep 16, 2019	34.08	34.80	33.77	34.61	3,236,595	+0.32(+0.95%)
Sep 13, 2019	34.85	34.86	34.13	34.28	2,655,597	-0.34(-0.99%)
Sep 12, 2019	34.86	35.42	34.31	34.62	3,893,383	+0.24(+0.69%)
Sep 11, 2019	33.96	34.57	33.83	34.38	4,642,247	+0.49(+1.43%)
Sep 10, 2019	34.81	35.66	33.63	33.90	3,960,676	-1.05(-3.00%)
Sep 09, 2019	34.80	35.02	34.21	34.95	5,236,964	+0.24(+0.69%)
Sep 06, 2019	34.94	34.96	34.10	34.71	7,609,205	-0.23(-0.66%)
Sep 05, 2019	34.55	35.25	33.71	34.94	16,284,145	+1.78(+5.38%)
Sep 04, 2019	32.01	33.35	31.95	33.16	4,356,740	+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.