Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.46	32.64	32.14	32.39	6,085,510	-0.51(-1.55%)
Nov 27, 2019	32.58	33.05	32.33	32.90	7,307,463	+0.33(+1.02%)
Nov 26, 2019	33.09	33.30	32.41	32.57	10,704,402	-0.61(-1.83%)
Nov 25, 2019	32.48	33.29	32.24	33.18	9,735,962	+0.42(+1.28%)
Nov 22, 2019	32.84	33.19	32.43	32.76	8,398,771	-0.01(-0.03%)
Nov 21, 2019	32.59	33.04	32.25	32.77	12,797,467	+0.43(+1.33%)
Nov 20, 2019	30.75	32.42	30.55	32.34	17,663,804	+1.64(+5.33%)
Nov 19, 2019	30.89	31.03	30.46	30.70	11,370,173	-0.34(-1.10%)
Nov 18, 2019	31.30	31.32	30.55	31.04	13,043,678	-0.60(-1.89%)
Nov 15, 2019	31.26	31.96	31.26	31.64	10,077,810	+0.58(+1.87%)
Nov 14, 2019	31.28	31.63	30.87	31.06	15,722,032	-0.29(-0.91%)
Nov 13, 2019	32.21	32.27	31.30	31.34	11,205,310	-1.06(-3.26%)
Nov 12, 2019	32.66	33.29	32.24	32.40	13,022,049	-0.18(-0.55%)
Nov 11, 2019	31.99	32.66	31.60	32.58	9,839,244	+0.06(+0.19%)
Nov 08, 2019	32.00	32.67	31.34	32.52	9,368,376	+0.23(+0.72%)
Nov 07, 2019	32.34	32.91	32.05	32.28	9,870,821	+0.47(+1.46%)
Nov 06, 2019	32.75	32.86	31.61	31.82	11,899,800	-1.04(-3.16%)
Nov 05, 2019	32.60	33.17	32.59	32.86	17,567,944	+0.43(+1.32%)
Nov 04, 2019	31.23	32.62	31.12	32.43	15,869,393	+1.61(+5.23%)
Nov 01, 2019	29.57	30.89	29.50	30.82	12,398,781	+1.57(+5.35%)
Oct 31, 2019	29.64	29.64	28.95	29.25	11,264,264	-0.46(-1.54%)
Oct 30, 2019	31.01	31.09	29.53	29.71	15,578,903	-1.42(-4.57%)
Oct 29, 2019	31.09	31.33	30.60	31.13	11,521,132	-0.21(-0.66%)
Oct 28, 2019	31.67	31.82	31.14	31.34	14,220,928	-0.06(-0.20%)
Oct 25, 2019	31.32	31.60	30.95	31.40	13,841,902	-0.02(-0.06%)
Oct 24, 2019	31.68	31.78	30.67	31.42	12,926,890	-0.20(-0.62%)
Oct 23, 2019	30.93	31.90	30.62	31.61	14,405,997	+0.46(+1.46%)
Oct 22, 2019	30.21	31.49	29.94	31.16	19,797,720	+1.10(+3.66%)
Oct 21, 2019	28.83	30.24	28.83	30.06	18,510,422	+1.15(+3.96%)
Oct 18, 2019	28.80	29.71	28.71	28.91	19,246,364	+0.38(+1.32%)
Oct 17, 2019	28.83	28.91	28.43	28.54	17,599,126	-0.05(-0.19%)
Oct 16, 2019	29.35	29.59	28.59	28.59	24,654,644	-0.77(-2.62%)
Oct 15, 2019	29.05	29.98	28.96	29.36	10,037,560	+0.21(+0.74%)
Oct 14, 2019	28.62	29.38	28.40	29.14	10,441,546	+0.08(+0.28%)
Oct 11, 2019	28.19	29.46	27.98	29.06	14,188,461	+1.26(+4.54%)
Oct 10, 2019	27.75	28.08	27.47	27.80	14,313,357	+0.15(+0.55%)
Oct 09, 2019	27.68	27.88	27.49	27.65	13,781,365	+0.17(+0.62%)
Oct 08, 2019	28.18	28.51	27.43	27.48	19,258,690	-0.98(-3.43%)
Oct 07, 2019	28.73	29.19	28.45	28.45	17,965,452	-0.07(-0.25%)
Oct 04, 2019	28.71	29.00	28.36	28.53	11,807,028	-0.15(-0.53%)
Oct 03, 2019	28.27	28.91	28.15	28.68	12,981,537	+0.26(+0.91%)
Oct 02, 2019	29.21	29.31	28.32	28.42	15,144,649	-0.84(-2.87%)
Oct 01, 2019	30.75	30.93	29.23	29.26	14,422,400	-1.32(-4.30%)
Sep 30, 2019	30.72	30.84	30.25	30.58	11,044,827	-0.14(-0.47%)
Sep 27, 2019	30.66	31.26	30.52	30.72	11,142,073	-0.19(-0.61%)
Sep 26, 2019	31.32	31.41	30.68	30.91	13,832,002	-0.63(-1.99%)
Sep 25, 2019	31.59	31.81	31.17	31.53	12,817,605	-0.29(-0.90%)
Sep 24, 2019	33.22	33.30	31.69	31.82	13,668,440	-1.58(-4.74%)
Sep 23, 2019	32.94	33.55	32.75	33.40	7,062,371	+0.03(+0.08%)
Sep 20, 2019	33.89	34.05	33.26	33.38	20,089,236	-0.41(-1.22%)
Sep 19, 2019	34.45	34.52	33.68	33.79	6,989,429	-0.24(-0.71%)
Sep 18, 2019	33.67	34.40	33.59	34.03	7,849,832	-0.13(-0.37%)
Sep 17, 2019	34.83	34.87	33.56	34.15	15,136,282	-1.02(-2.90%)
Sep 16, 2019	35.82	36.02	34.75	35.17	25,178,384	+1.77(+5.30%)
Sep 13, 2019	33.49	34.07	32.93	33.40	9,447,165	+0.38(+1.17%)
Sep 12, 2019	32.69	33.16	31.77	33.02	14,628,495	-0.38(-1.13%)
Sep 11, 2019	33.68	34.74	33.18	33.39	20,025,334	-0.13(-0.37%)
Sep 10, 2019	33.15	34.35	32.96	33.52	21,946,736	+1.10(+3.39%)
Sep 09, 2019	30.87	32.62	30.72	32.42	15,043,263	+1.82(+5.94%)
Sep 06, 2019	30.24	30.85	29.76	30.60	13,385,038	+0.13(+0.41%)
Sep 05, 2019	29.86	31.14	29.78	30.48	13,542,836	+0.97(+3.27%)
Sep 04, 2019	28.88	29.91	28.58	29.51	12,313,848	+1.13(+3.97%)

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.