Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	34.45	34.74	34.16	34.63	81,343	+0.12(+0.34%)
Nov 27, 2019	34.41	34.64	34.39	34.51	94,503	+0.31(+0.90%)
Nov 26, 2019	34.50	34.71	34.16	34.20	157,355	-0.34(-0.99%)
Nov 25, 2019	34.04	34.74	33.99	34.54	206,866	+0.48(+1.40%)
Nov 22, 2019	34.07	34.26	33.95	34.07	113,259	+0.12(+0.34%)
Nov 21, 2019	34.07	34.07	33.58	33.95	109,773	-0.03(-0.09%)
Nov 20, 2019	33.64	34.15	33.53	33.98	158,915	+0.12(+0.34%)
Nov 19, 2019	33.31	33.92	33.30	33.86	196,345	+0.60(+1.80%)
Nov 18, 2019	33.36	33.36	32.72	33.27	191,546	-0.17(-0.52%)
Nov 15, 2019	33.66	33.77	33.27	33.44	768,150	+0.00(+0.00%)
Nov 14, 2019	33.82	34.12	33.44	33.44	145,349	-0.40(-1.17%)
Nov 13, 2019	33.86	34.02	33.68	33.83	108,627	-0.26(-0.76%)
Nov 12, 2019	34.09	34.42	33.91	34.09	196,321	+0.01(+0.03%)
Nov 11, 2019	33.80	34.20	33.80	34.09	123,773	+0.12(+0.34%)
Nov 08, 2019	34.22	34.43	33.90	33.97	138,439	-0.12(-0.34%)
Nov 07, 2019	34.23	34.46	34.01	34.09	132,073	+0.26(+0.77%)
Nov 06, 2019	33.83	34.11	33.66	33.82	124,491	+0.03(+0.09%)
Nov 05, 2019	34.51	34.69	33.46	33.80	245,472	-0.36(-1.05%)
Nov 04, 2019	33.42	34.26	33.39	34.15	225,622	+1.18(+3.57%)
Nov 01, 2019	32.05	33.08	32.05	32.98	182,893	+0.88(+2.74%)
Oct 31, 2019	31.61	32.14	31.38	32.10	194,645	+0.21(+0.67%)
Oct 30, 2019	31.98	32.02	31.48	31.89	151,860	-0.16(-0.51%)
Oct 29, 2019	32.53	32.76	32.02	32.05	199,103	-0.29(-0.90%)
Oct 28, 2019	32.18	32.86	32.11	32.34	298,871	-0.44(-1.35%)
Oct 25, 2019	33.07	33.52	32.46	32.78	495,210	-1.00(-2.97%)
Oct 24, 2019	34.64	34.64	33.47	33.79	334,483	-0.80(-2.32%)
Oct 23, 2019	34.53	34.60	34.05	34.59	165,988	+0.10(+0.28%)
Oct 22, 2019	34.47	34.75	34.09	34.49	250,026	+0.02(+0.06%)
Oct 21, 2019	33.92	34.71	33.66	34.47	204,786	+0.60(+1.77%)
Oct 18, 2019	33.34	33.96	33.27	33.87	251,387	+0.30(+0.89%)
Oct 17, 2019	33.32	33.66	33.24	33.57	266,195	+0.30(+0.90%)
Oct 16, 2019	33.17	33.69	33.17	33.27	264,042	+0.06(+0.17%)
Oct 15, 2019	32.58	33.55	32.53	33.22	276,297	+0.53(+1.62%)
Oct 14, 2019	32.34	33.09	32.06	32.69	262,836	+0.33(+1.01%)
Oct 11, 2019	32.34	32.92	32.12	32.36	442,466	+0.04(+0.12%)
Oct 10, 2019	32.59	33.78	32.10	32.32	4,904,962	-0.59(-1.79%)
Oct 09, 2019	32.78	33.14	32.52	32.91	514,157	+0.17(+0.53%)
Oct 08, 2019	33.76	33.76	32.24	32.73	1,694,374	+2.20(+7.21%)
Oct 07, 2019	29.99	30.72	29.74	30.53	160,839	+0.41(+1.35%)
Oct 04, 2019	29.77	30.21	29.73	30.13	72,121	+0.28(+0.94%)
Oct 03, 2019	29.74	29.95	29.34	29.85	104,856	-0.04(-0.13%)
Oct 02, 2019	29.76	29.98	29.53	29.89	63,872	-0.15(-0.51%)
Oct 01, 2019	31.01	31.42	29.94	30.04	58,629	-0.93(-2.99%)
Sep 30, 2019	30.90	31.25	30.73	30.97	108,988	+0.04(+0.12%)
Sep 27, 2019	31.30	31.53	30.76	30.93	81,654	-0.11(-0.34%)
Sep 26, 2019	31.94	32.00	31.01	31.04	49,384	-0.95(-2.97%)
Sep 25, 2019	31.35	32.13	31.20	31.99	95,414	+0.73(+2.33%)
Sep 24, 2019	32.41	32.50	31.14	31.26	174,377	-1.16(-3.57%)
Sep 23, 2019	31.93	32.46	31.93	32.42	72,496	+0.09(+0.27%)
Sep 20, 2019	33.26	33.46	32.33	32.33	514,380	-0.93(-2.79%)
Sep 19, 2019	33.58	33.80	33.05	33.26	92,166	-0.30(-0.89%)
Sep 18, 2019	33.72	33.96	33.16	33.55	76,419	-0.23(-0.69%)
Sep 17, 2019	33.73	33.82	33.34	33.79	80,715	-0.18(-0.54%)
Sep 16, 2019	33.99	34.16	33.73	33.97	182,170	-0.29(-0.85%)
Sep 13, 2019	34.79	34.98	34.17	34.26	179,369	-0.52(-1.50%)
Sep 12, 2019	34.33	34.85	33.89	34.78	131,786	+0.23(+0.67%)
Sep 11, 2019	33.58	34.71	33.31	34.55	123,272	+0.97(+2.90%)
Sep 10, 2019	32.74	33.77	32.44	33.57	126,534	+0.75(+2.29%)
Sep 09, 2019	31.66	33.07	31.59	32.82	211,176	+1.34(+4.26%)
Sep 06, 2019	31.77	31.81	30.90	31.48	46,008	-0.40(-1.24%)
Sep 05, 2019	31.22	32.14	31.11	31.88	68,135	+1.04(+3.38%)
Sep 04, 2019	31.06	31.06	30.69	30.83	44,874	+0.10(+0.31%)

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.