Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.32	32.46	31.96	32.14	431,543	-0.16(-0.50%)
Nov 27, 2019	32.40	32.61	31.97	32.31	686,952	-0.10(-0.31%)
Nov 26, 2019	33.17	33.29	32.35	32.41	711,560	-0.78(-2.34%)
Nov 25, 2019	33.01	33.46	32.74	33.18	927,932	+0.16(+0.49%)
Nov 22, 2019	33.28	33.55	33.01	33.02	767,224	-0.29(-0.87%)
Nov 21, 2019	33.35	33.57	32.54	33.31	747,687	+0.16(+0.49%)
Nov 20, 2019	33.19	33.44	32.87	33.15	711,868	+0.05(+0.16%)
Nov 19, 2019	33.24	33.53	32.87	33.09	788,448	+0.14(+0.41%)
Nov 18, 2019	33.17	33.36	32.70	32.96	835,777	-0.20(-0.60%)
Nov 15, 2019	32.73	33.26	32.73	33.16	841,967	+0.45(+1.38%)
Nov 14, 2019	33.05	33.25	32.62	32.70	665,902	-0.20(-0.60%)
Nov 13, 2019	32.89	33.27	32.67	32.90	922,718	+0.02(+0.06%)
Nov 12, 2019	33.39	33.40	32.45	32.88	1,120,467	-0.48(-1.44%)
Nov 11, 2019	33.31	33.83	33.15	33.36	514,564	-0.39(-1.15%)
Nov 08, 2019	33.78	34.21	33.54	33.75	840,641	-0.03(-0.08%)
Nov 07, 2019	33.73	34.44	33.18	33.78	1,185,443	+0.05(+0.16%)
Nov 06, 2019	33.19	34.18	32.70	33.73	1,283,566	+0.63(+1.91%)
Nov 05, 2019	31.66	33.33	30.30	33.09	1,683,314	+2.87(+9.49%)
Nov 04, 2019	30.31	30.70	30.11	30.23	1,203,311	+0.21(+0.69%)
Nov 01, 2019	29.57	30.44	29.57	30.02	1,202,969	+0.55(+1.87%)
Oct 31, 2019	30.12	30.67	29.17	29.47	924,502	-1.65(-5.29%)
Oct 30, 2019	31.31	31.32	30.91	31.11	791,099	-0.35(-1.12%)
Oct 29, 2019	31.09	31.69	30.65	31.47	934,744	+0.59(+1.90%)
Oct 28, 2019	30.69	31.22	30.69	30.88	612,568	+0.19(+0.62%)
Oct 25, 2019	30.24	30.90	30.22	30.69	510,377	+0.45(+1.50%)
Oct 24, 2019	30.13	30.38	30.03	30.24	628,902	+0.05(+0.18%)
Oct 23, 2019	30.66	30.74	30.10	30.18	586,125	-0.44(-1.45%)
Oct 22, 2019	30.20	30.91	30.02	30.62	649,015	+0.60(+1.99%)
Oct 21, 2019	29.90	30.33	29.70	30.03	739,440	+0.15(+0.51%)
Oct 18, 2019	29.19	30.01	29.13	29.87	1,196,003	+0.65(+2.23%)
Oct 17, 2019	28.98	29.35	28.94	29.22	1,285,681	+0.31(+1.08%)
Oct 16, 2019	28.32	29.07	28.22	28.91	1,358,690	+0.47(+1.67%)
Oct 15, 2019	28.52	28.56	27.96	28.44	1,225,274	+0.92(+3.35%)
Oct 14, 2019	27.29	27.72	26.96	27.51	706,020	+0.17(+0.63%)
Oct 11, 2019	26.75	27.41	26.51	27.34	1,170,904	+0.87(+3.28%)
Oct 10, 2019	26.64	26.83	26.39	26.47	999,800	-0.09(-0.34%)
Oct 09, 2019	26.23	26.86	26.17	26.56	1,229,137	+0.41(+1.56%)
Oct 08, 2019	26.04	26.45	25.95	26.16	842,230	+0.06(+0.24%)
Oct 07, 2019	25.81	26.34	25.78	26.09	1,539,725	+0.28(+1.10%)
Oct 04, 2019	25.18	25.86	25.18	25.81	1,200,757	+0.54(+2.13%)
Oct 03, 2019	25.12	25.43	24.75	25.27	1,425,976	+0.00(+0.00%)
Oct 02, 2019	25.45	25.75	25.10	25.27	1,270,249	-0.27(-1.06%)
Oct 01, 2019	26.18	27.12	25.47	25.54	1,274,164	-0.61(-2.35%)
Sep 30, 2019	26.32	26.44	25.51	26.16	2,032,498	-0.25(-0.96%)
Sep 27, 2019	27.14	27.33	26.37	26.41	1,226,851	-0.74(-2.73%)
Sep 26, 2019	28.27	28.61	27.02	27.15	1,586,654	-0.66(-2.37%)
Sep 25, 2019	29.48	30.17	26.79	27.81	6,247,094	-2.89(-9.40%)
Sep 24, 2019	31.28	31.52	30.56	30.70	1,347,346	-0.62(-1.99%)
Sep 23, 2019	32.98	33.10	31.18	31.32	1,193,164	-1.56(-4.73%)
Sep 20, 2019	33.14	33.49	32.59	32.88	1,468,772	-0.03(-0.08%)
Sep 19, 2019	32.59	33.11	32.47	32.90	557,209	+0.26(+0.80%)
Sep 18, 2019	32.55	32.76	32.43	32.64	610,689	+0.08(+0.25%)
Sep 17, 2019	32.79	33.07	32.45	32.56	468,335	-0.27(-0.83%)
Sep 16, 2019	31.61	32.94	31.47	32.83	1,326,227	+1.16(+3.66%)
Sep 13, 2019	31.64	32.21	31.47	31.67	537,687	+0.05(+0.14%)
Sep 12, 2019	32.08	32.41	31.47	31.63	557,562	-0.53(-1.66%)
Sep 11, 2019	31.69	32.18	31.60	32.16	946,973	+0.58(+1.83%)
Sep 10, 2019	31.09	31.74	30.80	31.58	794,450	+0.38(+1.22%)
Sep 09, 2019	31.63	31.85	31.18	31.20	519,442	-0.42(-1.32%)
Sep 06, 2019	31.83	32.50	31.53	31.62	685,736	-0.22(-0.68%)
Sep 05, 2019	31.75	32.04	31.48	31.84	666,548	+0.15(+0.49%)
Sep 04, 2019	31.70	32.30	31.66	31.68	643,601	-0.35(-1.10%)

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.