Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.85	33.03	32.16	32.20	350,100	-0.87(-2.63%)
Nov 27, 2019	32.10	33.08	31.98	33.07	768,100	+1.15(+3.60%)
Nov 26, 2019	32.36	32.46	31.82	31.92	848,153	-0.59(-1.81%)
Nov 25, 2019	31.76	32.89	31.39	32.51	1,670,678	+1.08(+3.44%)
Nov 22, 2019	31.63	31.82	31.34	31.43	970,900	+0.02(+0.06%)
Nov 21, 2019	31.40	31.82	30.87	31.41	1,296,878	+0.01(+0.03%)
Nov 20, 2019	31.45	32.00	30.91	31.40	1,477,068	-0.36(-1.13%)
Nov 19, 2019	31.00	32.03	30.96	31.76	1,564,793	+0.96(+3.12%)
Nov 18, 2019	30.55	31.11	30.30	30.80	1,068,702	+0.25(+0.82%)
Nov 15, 2019	28.99	30.61	28.88	30.55	1,947,300	+1.07(+3.63%)
Nov 14, 2019	29.63	29.92	29.22	29.48	934,454	-0.17(-0.57%)
Nov 13, 2019	29.46	30.05	29.32	29.65	784,338	-0.25(-0.84%)
Nov 12, 2019	30.10	30.45	29.79	29.90	1,128,832	-0.08(-0.27%)
Nov 11, 2019	29.37	30.00	28.89	29.98	882,844	+0.28(+0.94%)
Nov 08, 2019	29.89	30.50	29.66	29.70	1,898,000	-0.30(-1.00%)
Nov 07, 2019	30.00	30.53	29.59	30.00	1,598,097	+0.33(+1.11%)
Nov 06, 2019	28.82	29.92	28.51	29.67	2,675,807	+1.56(+5.55%)
Nov 05, 2019	28.22	28.74	27.30	28.11	3,886,865	+0.99(+3.65%)
Nov 04, 2019	26.21	27.25	25.87	27.12	1,649,872	+1.24(+4.79%)
Nov 01, 2019	25.66	26.89	25.60	25.88	1,967,800	+0.54(+2.13%)
Oct 31, 2019	26.17	26.36	25.10	25.34	905,511	-1.05(-3.98%)
Oct 30, 2019	26.70	26.75	25.91	26.39	712,386	-0.31(-1.16%)
Oct 29, 2019	25.74	26.86	25.61	26.70	2,280,407	+1.36(+5.37%)
Oct 28, 2019	24.81	25.97	24.80	25.34	1,424,107	+0.69(+2.80%)
Oct 25, 2019	24.02	25.10	23.61	24.65	976,100	-0.26(-1.04%)
Oct 24, 2019	25.38	25.44	24.63	24.91	395,766	-0.15(-0.60%)
Oct 23, 2019	24.98	25.46	24.64	25.06	506,362	+0.13(+0.52%)
Oct 22, 2019	24.51	25.13	24.30	24.93	501,643	+0.45(+1.84%)
Oct 21, 2019	24.12	25.07	23.97	24.48	841,413	+0.67(+2.81%)
Oct 18, 2019	23.63	23.86	23.24	23.81	584,900	+0.31(+1.32%)
Oct 17, 2019	23.00	23.66	22.84	23.50	550,722	+0.52(+2.26%)
Oct 16, 2019	22.61	23.11	22.45	22.98	778,483	+0.36(+1.59%)
Oct 15, 2019	22.33	22.99	22.15	22.62	634,592	+0.53(+2.40%)
Oct 14, 2019	22.34	22.58	21.67	22.09	464,505	-0.49(-2.17%)
Oct 11, 2019	22.65	23.31	22.42	22.58	1,137,400	+0.45(+2.03%)
Oct 10, 2019	21.78	22.25	21.65	22.13	664,362	+0.48(+2.22%)
Oct 09, 2019	21.70	21.97	21.51	21.65	461,172	+0.23(+1.07%)
Oct 08, 2019	21.31	21.66	21.01	21.42	844,673	-0.34(-1.56%)
Oct 07, 2019	21.54	22.05	21.27	21.76	872,141	+0.34(+1.59%)
Oct 04, 2019	21.04	21.44	20.62	21.42	832,700	+0.48(+2.29%)
Oct 03, 2019	20.36	21.07	20.04	20.94	1,060,922	+0.37(+1.80%)
Oct 02, 2019	21.12	21.22	19.77	20.57	2,189,190	-0.83(-3.88%)
Oct 01, 2019	22.27	22.84	21.05	21.40	1,289,415	-0.72(-3.25%)
Sep 30, 2019	21.85	22.41	21.49	22.12	1,140,482	+0.30(+1.37%)
Sep 27, 2019	21.85	22.29	21.57	21.82	1,045,500	+0.11(+0.51%)
Sep 26, 2019	22.70	22.80	21.50	21.71	1,366,287	-1.02(-4.49%)
Sep 25, 2019	22.70	23.25	22.47	22.73	1,747,911	-0.12(-0.53%)
Sep 24, 2019	24.04	24.29	22.79	22.85	1,483,020	-1.13(-4.71%)
Sep 23, 2019	24.90	25.07	23.77	23.98	1,429,989	-1.35(-5.33%)
Sep 20, 2019	25.27	25.60	25.09	25.33	4,190,800	+0.16(+0.64%)
Sep 19, 2019	24.91	25.77	24.86	25.17	2,155,937	+0.17(+0.68%)
Sep 18, 2019	25.01	25.06	24.42	25.00	1,412,916	+0.02(+0.08%)
Sep 17, 2019	25.68	25.94	24.63	24.98	1,577,451	-0.54(-2.12%)
Sep 16, 2019	24.96	25.80	24.74	25.52	924,163	+0.35(+1.39%)
Sep 13, 2019	26.00	26.88	25.15	25.17	1,399,000	-0.53(-2.06%)
Sep 12, 2019	25.93	26.44	25.08	25.70	2,367,984	-0.37(-1.42%)
Sep 11, 2019	24.25	26.18	24.09	26.07	2,777,966	+1.87(+7.73%)
Sep 10, 2019	22.28	24.24	22.09	24.20	2,072,393	+1.80(+8.04%)
Sep 09, 2019	19.94	22.44	19.84	22.40	2,705,338	+2.62(+13.25%)
Sep 06, 2019	20.30	20.40	19.37	19.78	1,971,200	-0.42(-2.08%)
Sep 05, 2019	20.83	21.02	20.05	20.20	1,549,644	-0.39(-1.89%)
Sep 04, 2019	21.15	21.34	20.30	20.59	1,033,203	-0.30(-1.44%)

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.