Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.33	32.33	31.91	32.07	4,809,523	-0.28(-0.87%)
Nov 27, 2020	32.56	32.56	32.22	32.35	2,038,790	-0.06(-0.19%)
Nov 25, 2020	32.39	32.48	32.13	32.41	4,044,571	+0.08(+0.24%)
Nov 24, 2020	32.72	32.83	32.29	32.33	3,650,287	-0.02(-0.05%)
Nov 23, 2020	32.64	32.70	32.29	32.35	4,649,648	-0.11(-0.32%)
Nov 20, 2020	32.72	32.72	32.34	32.45	3,186,073	-0.22(-0.67%)
Nov 19, 2020	32.58	32.73	32.22	32.67	5,217,860	+0.05(+0.16%)
Nov 18, 2020	33.21	33.52	32.60	32.62	5,212,373	-0.56(-1.69%)
Nov 17, 2020	32.96	33.30	32.72	33.18	5,123,615	+0.02(+0.05%)
Nov 16, 2020	33.55	33.62	32.77	33.16	4,628,870	+0.21(+0.64%)
Nov 13, 2020	32.39	33.03	32.39	32.95	3,504,680	+0.74(+2.29%)
Nov 12, 2020	32.45	32.65	32.02	32.22	5,731,202	-0.33(-1.03%)
Nov 11, 2020	32.47	32.74	32.22	32.55	7,079,383	+0.25(+0.76%)
Nov 10, 2020	32.17	32.50	32.03	32.30	10,920,112	+0.18(+0.55%)
Nov 09, 2020	32.81	34.36	32.05	32.13	13,495,045	+0.83(+2.64%)
Nov 06, 2020	31.45	31.67	31.19	31.30	5,193,333	-0.12(-0.39%)
Nov 05, 2020	31.56	31.73	31.28	31.42	5,371,054	+0.11(+0.36%)
Nov 04, 2020	31.35	31.89	31.14	31.31	6,422,801	+0.09(+0.28%)
Nov 03, 2020	30.99	31.42	30.89	31.22	5,572,751	+0.48(+1.57%)
Nov 02, 2020	30.34	30.74	30.12	30.74	6,088,627	+0.74(+2.46%)
Oct 30, 2020	30.01	30.19	29.61	30.00	6,445,452	-0.19(-0.64%)
Oct 29, 2020	29.92	30.45	29.64	30.19	5,679,626	+0.34(+1.15%)
Oct 28, 2020	30.04	30.37	29.72	29.85	6,068,835	-0.68(-2.22%)
Oct 27, 2020	30.98	31.13	30.53	30.53	3,142,281	-0.40(-1.28%)
Oct 26, 2020	31.06	31.06	30.63	30.92	3,782,037	-0.38(-1.21%)
Oct 23, 2020	31.22	31.39	31.05	31.30	2,497,635	+0.20(+0.65%)
Oct 22, 2020	31.31	31.35	31.04	31.10	3,430,743	-0.22(-0.70%)
Oct 21, 2020	31.34	31.51	31.24	31.32	4,059,988	-0.11(-0.36%)
Oct 20, 2020	31.40	31.66	31.35	31.43	6,786,683	+0.21(+0.68%)
Oct 19, 2020	31.79	31.92	31.19	31.22	4,305,618	-0.50(-1.58%)
Oct 16, 2020	31.86	31.93	31.62	31.72	3,108,100	-0.11(-0.36%)
Oct 15, 2020	31.49	32.10	31.48	31.84	4,201,681	+0.15(+0.47%)
Oct 14, 2020	32.10	32.11	31.64	31.69	8,015,371	-0.37(-1.15%)
Oct 13, 2020	32.50	32.50	31.87	32.06	4,847,657	-0.55(-1.70%)
Oct 12, 2020	32.50	32.68	32.29	32.61	3,127,166	+0.17(+0.51%)
Oct 09, 2020	32.72	32.72	32.32	32.44	2,979,245	-0.09(-0.27%)
Oct 08, 2020	32.20	32.69	32.15	32.53	2,514,171	+0.54(+1.67%)
Oct 07, 2020	32.12	32.20	31.88	32.00	2,456,770	+0.09(+0.28%)
Oct 06, 2020	32.27	32.36	31.79	31.91	4,809,953	-0.27(-0.85%)
Oct 05, 2020	32.09	32.22	31.53	32.18	2,488,181	+0.18(+0.55%)
Oct 02, 2020	31.02	32.10	31.00	32.00	5,116,157	+0.51(+1.62%)
Oct 01, 2020	31.10	31.50	30.90	31.49	6,650,094	+0.51(+1.64%)
Sep 30, 2020	30.98	31.27	30.68	30.99	4,992,599	+0.16(+0.51%)
Sep 29, 2020	30.90	31.03	30.64	30.83	2,524,247	-0.16(-0.51%)
Sep 28, 2020	30.85	31.12	30.80	30.99	3,190,358	+0.53(+1.73%)
Sep 25, 2020	29.76	30.49	29.71	30.46	3,147,257	+0.58(+1.94%)
Sep 24, 2020	29.76	30.26	29.64	29.88	5,607,710	+0.14(+0.47%)
Sep 23, 2020	30.56	30.62	29.69	29.74	4,929,788	-0.88(-2.87%)
Sep 22, 2020	30.34	30.86	30.29	30.62	5,211,059	+0.36(+1.19%)
Sep 21, 2020	30.74	30.78	30.09	30.26	7,088,221	-0.83(-2.68%)
Sep 18, 2020	31.73	31.73	31.03	31.09	7,161,943	-0.63(-1.98%)
Sep 17, 2020	32.15	32.36	31.50	31.72	4,187,605	-0.72(-2.21%)
Sep 16, 2020	32.38	32.76	32.28	32.43	4,059,965	+0.21(+0.65%)
Sep 15, 2020	31.89	32.52	31.87	32.22	3,372,537	+0.42(+1.32%)
Sep 14, 2020	31.25	31.89	31.25	31.80	3,670,821	+0.76(+2.45%)
Sep 11, 2020	31.24	31.31	30.82	31.04	6,235,294	-0.10(-0.34%)
Sep 10, 2020	31.56	31.66	31.13	31.15	6,926,216	-0.45(-1.41%)
Sep 09, 2020	31.46	32.02	31.40	31.59	4,674,170	+0.34(+1.09%)
Sep 08, 2020	31.45	31.52	31.02	31.25	7,813,349	-0.40(-1.27%)
Sep 04, 2020	31.87	32.07	31.11	31.66	10,659,090	-0.11(-0.36%)
Sep 03, 2020	32.27	32.49	31.53	31.77	10,241,158	-0.54(-1.68%)
Sep 02, 2020	31.65	32.35	31.40	32.31	5,340,042	+0.71(+2.24%)

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.