Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.99	33.14	32.85	32.89	2,997,723	-0.13(-0.39%)
Nov 27, 2019	32.90	33.02	32.77	33.01	3,062,245	+0.10(+0.31%)
Nov 26, 2019	32.49	32.91	32.46	32.91	5,778,553	+0.45(+1.39%)
Nov 25, 2019	32.50	32.68	32.41	32.46	3,192,733	+0.03(+0.08%)
Nov 22, 2019	32.66	32.67	32.28	32.44	4,250,663	-0.19(-0.57%)
Nov 21, 2019	32.99	32.99	32.58	32.62	4,179,344	-0.44(-1.34%)
Nov 20, 2019	33.02	33.14	32.85	33.07	6,712,374	+0.02(+0.05%)
Nov 19, 2019	33.04	33.12	32.92	33.05	3,931,395	+0.07(+0.21%)
Nov 18, 2019	32.84	33.12	32.82	32.98	3,355,983	+0.18(+0.54%)
Nov 15, 2019	32.67	32.81	32.56	32.80	3,074,115	+0.16(+0.50%)
Nov 14, 2019	32.39	32.64	32.35	32.64	2,967,595	+0.32(+1.00%)
Nov 13, 2019	32.04	32.39	32.03	32.32	2,609,955	+0.32(+1.01%)
Nov 12, 2019	32.21	32.43	31.95	31.99	7,302,762	-0.21(-0.66%)
Nov 11, 2019	32.13	32.32	32.12	32.21	2,983,639	+0.06(+0.19%)
Nov 08, 2019	32.14	32.38	32.06	32.15	3,069,884	-0.06(-0.19%)
Nov 07, 2019	32.46	32.47	32.09	32.21	4,378,739	-0.35(-1.07%)
Nov 06, 2019	32.48	32.71	32.45	32.55	2,850,668	+0.12(+0.37%)
Nov 05, 2019	32.90	32.90	32.24	32.44	7,807,951	-0.57(-1.73%)
Nov 04, 2019	33.32	33.35	32.96	33.01	3,579,264	-0.37(-1.12%)
Nov 01, 2019	33.51	33.62	33.03	33.38	3,960,610	-0.09(-0.25%)
Oct 31, 2019	33.64	33.68	33.34	33.47	3,836,978	-0.11(-0.33%)
Oct 30, 2019	33.40	33.58	33.14	33.58	3,100,094	+0.25(+0.74%)
Oct 29, 2019	33.29	33.54	33.24	33.33	2,547,066	+0.09(+0.26%)
Oct 28, 2019	33.54	33.59	33.18	33.24	3,905,913	-0.36(-1.06%)
Oct 25, 2019	33.94	33.99	33.52	33.60	3,340,545	-0.42(-1.23%)
Oct 24, 2019	34.21	34.26	33.92	34.02	2,094,127	-0.13(-0.37%)
Oct 23, 2019	34.10	34.23	33.86	34.15	2,539,262	+0.06(+0.17%)
Oct 22, 2019	34.26	34.32	34.04	34.09	2,616,168	-0.10(-0.30%)
Oct 21, 2019	33.97	34.21	33.87	34.19	2,300,370	+0.23(+0.68%)
Oct 18, 2019	33.63	34.03	33.63	33.96	2,718,600	+0.32(+0.96%)
Oct 17, 2019	33.50	33.73	33.41	33.64	5,612,566	+0.22(+0.66%)
Oct 16, 2019	33.46	33.49	33.20	33.41	6,984,404	-0.04(-0.13%)
Oct 15, 2019	33.44	33.50	33.18	33.46	3,632,869	+0.03(+0.08%)
Oct 14, 2019	33.41	33.56	33.28	33.43	2,108,467	+0.05(+0.15%)
Oct 11, 2019	33.58	33.67	33.35	33.38	5,821,391	-0.11(-0.33%)
Oct 10, 2019	33.36	33.54	33.22	33.49	3,964,591	+0.09(+0.25%)
Oct 09, 2019	33.43	33.54	33.32	33.41	3,490,394	+0.10(+0.31%)
Oct 08, 2019	33.44	33.58	33.13	33.30	5,425,859	-0.16(-0.48%)
Oct 07, 2019	33.44	33.62	33.31	33.47	3,720,852	-0.06(-0.18%)
Oct 04, 2019	33.42	33.60	33.39	33.52	3,118,304	+0.15(+0.46%)
Oct 03, 2019	32.98	33.44	32.93	33.37	7,437,459	+0.39(+1.19%)
Oct 02, 2019	33.14	33.22	32.78	32.98	6,235,061	-0.20(-0.62%)
Oct 01, 2019	33.44	33.52	33.06	33.18	7,140,400	-0.29(-0.86%)
Sep 30, 2019	33.46	33.65	33.42	33.47	4,104,546	+0.04(+0.13%)
Sep 27, 2019	33.71	33.73	33.17	33.43	3,937,927	-0.22(-0.66%)
Sep 26, 2019	33.43	33.72	33.41	33.65	3,018,971	+0.32(+0.97%)
Sep 25, 2019	33.37	33.47	33.21	33.33	4,598,312	-0.03(-0.10%)
Sep 24, 2019	33.49	33.60	33.21	33.36	7,672,937	-0.04(-0.13%)
Sep 23, 2019	33.26	33.55	33.20	33.41	3,764,402	+0.12(+0.36%)
Sep 20, 2019	33.50	33.56	33.27	33.29	6,337,564	-0.14(-0.43%)
Sep 19, 2019	33.37	33.55	33.28	33.43	4,663,308	+0.11(+0.33%)
Sep 18, 2019	33.50	33.56	32.99	33.32	4,770,042	-0.10(-0.30%)
Sep 17, 2019	33.10	33.43	33.09	33.42	7,163,358	+0.46(+1.41%)
Sep 16, 2019	32.61	32.97	32.57	32.96	5,366,276	+0.34(+1.04%)
Sep 13, 2019	32.92	33.10	32.51	32.62	6,689,138	-0.40(-1.20%)
Sep 12, 2019	33.06	33.23	32.76	33.01	6,419,194	+0.19(+0.59%)
Sep 11, 2019	32.85	32.91	32.63	32.82	8,699,697	-0.08(-0.23%)
Sep 10, 2019	33.23	33.23	32.67	32.90	6,664,385	-0.49(-1.47%)
Sep 09, 2019	33.66	33.67	33.30	33.39	5,464,902	-0.25(-0.75%)
Sep 06, 2019	33.61	33.80	33.55	33.64	2,907,641	+0.04(+0.13%)
Sep 05, 2019	33.89	33.90	33.48	33.60	4,644,814	-0.30(-0.87%)
Sep 04, 2019	33.77	33.93	33.68	33.89	4,190,044	+0.28(+0.83%)

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.