Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	35.39	35.71	35.26	35.36	230,847	-0.11(-0.31%)
Nov 27, 2019	35.54	35.97	35.19	35.46	834,211	+0.08(+0.23%)
Nov 26, 2019	36.06	36.17	35.36	35.38	1,006,389	-0.74(-2.05%)
Nov 25, 2019	35.04	36.35	34.88	36.12	1,295,515	+1.31(+3.77%)
Nov 22, 2019	34.24	34.88	34.09	34.81	691,216	+0.72(+2.12%)
Nov 21, 2019	34.52	34.94	34.03	34.09	562,255	-0.42(-1.21%)
Nov 20, 2019	34.78	35.20	34.41	34.50	911,027	-0.62(-1.78%)
Nov 19, 2019	34.49	35.21	34.23	35.13	882,950	+0.82(+2.40%)
Nov 18, 2019	34.51	34.60	33.84	34.31	670,793	-0.29(-0.84%)
Nov 15, 2019	34.33	35.03	34.19	34.60	1,124,289	+0.49(+1.43%)
Nov 14, 2019	33.80	34.19	33.65	34.11	704,367	+0.19(+0.56%)
Nov 13, 2019	33.85	33.97	33.53	33.92	502,191	-0.34(-1.00%)
Nov 12, 2019	35.01	35.10	34.10	34.26	898,428	-0.78(-2.22%)
Nov 11, 2019	35.17	35.57	34.88	35.04	439,601	-0.24(-0.67%)
Nov 08, 2019	35.52	35.58	34.69	35.27	808,242	-0.38(-1.07%)
Nov 07, 2019	35.66	36.17	35.43	35.65	1,439,748	+0.19(+0.54%)
Nov 06, 2019	35.12	35.55	35.11	35.46	755,789	+0.24(+0.67%)
Nov 05, 2019	35.20	35.97	35.10	35.23	1,305,333	+0.41(+1.17%)
Nov 04, 2019	34.95	35.10	34.61	34.82	1,452,201	+0.37(+1.08%)
Nov 01, 2019	34.31	34.47	33.99	34.45	1,017,540	+0.46(+1.36%)
Oct 31, 2019	34.03	34.11	33.44	33.99	981,465	-0.12(-0.34%)
Oct 30, 2019	33.55	34.14	33.36	34.11	724,430	+0.47(+1.40%)
Oct 29, 2019	34.34	34.51	33.62	33.64	1,077,693	-0.88(-2.54%)
Oct 28, 2019	34.58	34.89	34.34	34.51	1,211,744	+0.19(+0.55%)
Oct 25, 2019	33.77	34.73	33.73	34.32	1,486,087	+0.61(+1.80%)
Oct 24, 2019	35.59	36.06	32.85	33.72	3,980,767	-0.44(-1.30%)
Oct 23, 2019	33.66	34.29	33.13	34.16	1,782,380	+0.47(+1.40%)
Oct 22, 2019	34.08	34.22	33.07	33.69	1,584,320	-0.59(-1.72%)
Oct 21, 2019	33.82	34.82	33.73	34.28	1,593,798	+1.00(+2.99%)
Oct 18, 2019	33.14	33.47	32.92	33.28	1,867,664	+0.01(+0.03%)
Oct 17, 2019	33.03	33.59	32.76	33.27	1,302,904	+0.65(+2.00%)
Oct 16, 2019	33.62	33.88	32.44	32.62	1,728,609	-0.76(-2.28%)
Oct 15, 2019	32.42	33.44	31.99	33.38	2,638,803	+0.96(+2.96%)
Oct 14, 2019	32.54	32.79	31.97	32.42	1,152,149	-0.20(-0.61%)
Oct 11, 2019	32.12	34.21	32.12	32.62	3,596,754	+1.86(+6.06%)
Oct 10, 2019	30.35	30.98	29.96	30.76	1,682,227	+0.26(+0.86%)
Oct 09, 2019	30.36	30.75	30.19	30.50	1,935,793	+0.54(+1.81%)
Oct 08, 2019	30.53	30.70	29.93	29.95	1,506,956	-0.84(-2.73%)
Oct 07, 2019	31.12	31.18	30.68	30.79	1,391,781	+0.04(+0.12%)
Oct 04, 2019	30.41	30.79	30.09	30.76	1,346,517	+0.32(+1.04%)
Oct 03, 2019	31.45	31.45	29.84	30.44	2,350,116	-0.96(-3.05%)
Oct 02, 2019	32.04	32.09	30.81	31.40	1,620,705	-1.07(-3.29%)
Oct 01, 2019	33.11	33.70	32.30	32.47	741,906	-0.38(-1.16%)
Sep 30, 2019	33.03	33.21	32.54	32.85	907,187	-0.01(-0.03%)
Sep 27, 2019	33.74	34.01	32.73	32.86	681,381	-0.64(-1.92%)
Sep 26, 2019	33.55	33.59	32.90	33.50	583,642	+0.06(+0.19%)
Sep 25, 2019	33.59	33.80	33.21	33.44	886,483	+0.38(+1.15%)
Sep 24, 2019	34.04	34.04	32.72	33.06	887,685	-0.66(-1.96%)
Sep 23, 2019	33.40	33.94	33.16	33.72	1,270,257	-0.70(-2.02%)
Sep 20, 2019	34.33	34.73	34.09	34.41	1,015,551	+0.10(+0.29%)
Sep 19, 2019	34.65	34.76	34.12	34.31	1,148,585	-0.33(-0.97%)
Sep 18, 2019	34.88	35.11	34.16	34.65	1,438,140	-0.36(-1.03%)
Sep 17, 2019	34.41	35.62	34.28	35.01	1,045,753	+0.28(+0.81%)
Sep 16, 2019	33.93	35.03	33.77	34.73	847,846	-0.34(-0.98%)
Sep 13, 2019	35.36	35.82	34.88	35.08	963,834	+0.44(+1.28%)
Sep 12, 2019	35.08	35.29	34.52	34.63	846,577	-0.43(-1.24%)
Sep 11, 2019	34.50	35.28	34.11	35.07	1,295,399	+0.79(+2.30%)
Sep 10, 2019	32.60	34.31	32.26	34.28	1,330,113	+1.57(+4.81%)
Sep 09, 2019	32.21	32.82	31.25	32.70	3,060,016	-0.83(-2.48%)
Sep 06, 2019	34.16	34.19	33.44	33.54	780,836	-0.24(-0.70%)
Sep 05, 2019	32.88	33.95	32.82	33.77	911,852	+1.08(+3.29%)
Sep 04, 2019	32.92	32.94	31.75	32.70	1,732,277	+0.04(+0.11%)

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.