Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.19	32.31	31.06	31.88	1,848,499	-0.75(-2.30%)
Nov 27, 2019	30.89	32.72	30.71	32.63	3,274,456	+1.97(+6.42%)
Nov 26, 2019	32.17	32.31	30.62	30.66	11,221,519	-1.53(-4.76%)
Nov 25, 2019	31.33	32.31	31.21	32.20	2,848,143	+0.74(+2.36%)
Nov 22, 2019	31.41	31.85	31.25	31.46	2,651,677	+0.09(+0.28%)
Nov 21, 2019	31.28	31.67	30.94	31.37	3,020,338	+0.40(+1.30%)
Nov 20, 2019	30.68	31.71	30.08	30.96	2,558,628	-0.02(-0.05%)
Nov 19, 2019	30.74	31.16	30.16	30.98	1,694,399	-0.35(-1.11%)
Nov 18, 2019	32.29	32.43	30.83	31.33	2,247,085	-1.39(-4.24%)
Nov 15, 2019	32.52	33.75	32.08	32.71	4,033,743	+1.00(+3.15%)
Nov 14, 2019	31.77	32.28	31.69	31.71	2,013,189	+0.08(+0.26%)
Nov 13, 2019	32.06	32.22	31.51	31.63	1,555,923	-0.78(-2.41%)
Nov 12, 2019	33.29	33.35	32.21	32.42	1,977,977	-0.80(-2.40%)
Nov 11, 2019	32.14	33.29	32.07	33.21	1,283,679	+0.35(+1.06%)
Nov 08, 2019	32.45	32.97	32.17	32.87	2,044,396	-0.03(-0.10%)
Nov 07, 2019	32.75	33.19	32.52	32.90	1,824,591	+0.81(+2.51%)
Nov 06, 2019	32.79	33.26	31.89	32.09	2,487,322	-0.78(-2.39%)
Nov 05, 2019	33.31	33.41	32.53	32.88	2,251,808	-0.31(-0.93%)
Nov 04, 2019	32.49	33.28	32.31	33.19	2,289,903	+1.35(+4.23%)
Nov 01, 2019	30.10	31.94	29.95	31.84	1,719,950	+2.12(+7.15%)
Oct 31, 2019	30.07	30.29	29.34	29.72	2,265,991	-0.48(-1.57%)
Oct 30, 2019	31.70	31.99	30.01	30.19	2,162,972	-1.36(-4.32%)
Oct 29, 2019	31.11	31.66	30.90	31.55	1,991,520	+0.14(+0.45%)
Oct 28, 2019	32.14	32.31	31.20	31.41	1,888,807	-0.48(-1.52%)
Oct 25, 2019	31.23	31.92	31.09	31.89	1,803,240	+0.73(+2.34%)
Oct 24, 2019	31.16	31.28	30.35	31.17	1,562,442	+0.09(+0.28%)
Oct 23, 2019	30.83	31.66	30.27	31.08	1,586,061	+0.05(+0.15%)
Oct 22, 2019	30.65	31.35	29.99	31.03	1,491,908	+0.58(+1.90%)
Oct 21, 2019	28.98	30.65	28.90	30.45	1,559,103	+1.48(+5.11%)
Oct 18, 2019	29.11	29.58	28.80	28.97	1,860,660	-0.07(-0.25%)
Oct 17, 2019	30.04	30.20	28.99	29.04	2,322,398	-0.82(-2.76%)
Oct 16, 2019	29.82	30.31	29.73	29.87	2,412,351	+0.03(+0.11%)
Oct 15, 2019	29.78	30.72	29.64	29.83	2,051,841	-0.16(-0.53%)
Oct 14, 2019	29.77	30.25	29.07	29.99	1,319,775	-0.40(-1.30%)
Oct 11, 2019	29.68	30.80	29.56	30.39	1,484,843	+1.28(+4.38%)
Oct 10, 2019	29.22	29.38	28.69	29.11	1,710,403	+0.27(+0.93%)
Oct 09, 2019	29.53	29.53	28.72	28.84	2,413,004	-0.17(-0.60%)
Oct 08, 2019	28.84	29.53	28.32	29.02	3,385,279	-0.49(-1.66%)
Oct 07, 2019	30.64	30.87	29.46	29.51	3,288,937	-0.85(-2.79%)
Oct 04, 2019	30.71	31.14	30.16	30.36	1,513,364	-0.41(-1.34%)
Oct 03, 2019	30.23	30.78	29.83	30.77	1,805,345	+0.27(+0.88%)
Oct 02, 2019	30.98	31.56	30.35	30.50	1,403,078	-0.56(-1.81%)
Oct 01, 2019	32.08	32.35	31.02	31.06	1,348,327	-0.69(-2.17%)
Sep 30, 2019	31.88	31.88	31.05	31.75	1,878,134	-0.40(-1.23%)
Sep 27, 2019	31.88	32.77	31.65	32.15	1,761,721	-0.40(-1.22%)
Sep 26, 2019	32.55	32.65	31.78	32.54	1,539,286	-0.01(-0.02%)
Sep 25, 2019	31.62	32.77	31.36	32.55	1,268,991	+0.25(+0.79%)
Sep 24, 2019	33.99	33.99	32.01	32.30	1,455,455	-2.04(-5.93%)
Sep 23, 2019	34.07	34.45	33.58	34.34	873,005	+0.07(+0.21%)
Sep 20, 2019	34.18	34.76	33.97	34.26	2,848,916	+0.18(+0.53%)
Sep 19, 2019	35.13	35.21	34.06	34.08	1,149,310	-0.45(-1.31%)
Sep 18, 2019	34.28	35.21	34.09	34.53	1,323,362	-0.38(-1.09%)
Sep 17, 2019	37.12	37.18	34.66	34.91	3,229,151	-2.65(-7.05%)
Sep 16, 2019	35.11	37.60	34.68	37.56	4,350,716	+4.71(+14.33%)
Sep 13, 2019	32.62	33.15	32.29	32.85	1,217,809	+0.55(+1.72%)
Sep 12, 2019	32.34	32.99	31.70	32.30	2,084,602	-1.50(-4.43%)
Sep 11, 2019	33.49	34.54	32.95	33.80	2,343,435	+0.39(+1.16%)
Sep 10, 2019	33.49	34.26	33.15	33.41	2,151,916	+0.35(+1.05%)
Sep 09, 2019	30.83	33.11	30.83	33.06	2,361,240	+2.61(+8.56%)
Sep 06, 2019	29.61	30.78	29.14	30.45	2,892,580	+0.65(+2.18%)
Sep 05, 2019	29.82	30.26	29.39	29.80	2,095,210	+0.41(+1.40%)
Sep 04, 2019	29.52	29.80	29.07	29.39	1,840,554	+0.58(+2.01%)

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.