Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.29	32.42	32.10	32.13	86,226	-0.24(-0.74%)
Nov 27, 2019	32.31	32.53	32.15	32.37	197,992	+0.13(+0.41%)
Nov 26, 2019	32.50	32.65	32.20	32.24	292,567	-0.28(-0.85%)
Nov 25, 2019	32.25	32.76	32.16	32.52	406,234	+0.28(+0.85%)
Nov 22, 2019	32.41	32.52	32.19	32.24	155,791	-0.04(-0.13%)
Nov 21, 2019	32.66	32.94	32.14	32.28	213,961	-0.16(-0.48%)
Nov 20, 2019	32.66	32.82	32.30	32.44	315,537	-0.36(-1.10%)
Nov 19, 2019	32.84	33.01	31.78	32.80	260,612	+0.07(+0.23%)
Nov 18, 2019	32.56	32.74	32.27	32.73	233,360	+0.12(+0.38%)
Nov 15, 2019	33.01	33.01	32.48	32.60	334,202	-0.21(-0.63%)
Nov 14, 2019	32.86	32.95	32.49	32.81	245,765	-0.10(-0.30%)
Nov 13, 2019	33.07	33.19	32.79	32.91	204,999	-0.48(-1.43%)
Nov 12, 2019	33.33	33.54	33.19	33.38	251,460	+0.01(+0.02%)
Nov 11, 2019	33.31	33.42	33.08	33.38	164,242	-0.10(-0.29%)
Nov 08, 2019	33.26	33.57	33.20	33.47	231,315	+0.14(+0.42%)
Nov 07, 2019	33.31	33.61	33.15	33.33	261,684	+0.26(+0.80%)
Nov 06, 2019	33.04	33.23	32.86	33.07	243,142	-0.06(-0.17%)
Nov 05, 2019	32.98	33.37	32.78	33.13	373,232	+0.14(+0.42%)
Nov 04, 2019	33.03	33.07	32.72	32.99	461,803	+0.36(+1.10%)
Nov 01, 2019	32.33	32.65	32.22	32.63	403,769	+0.54(+1.68%)
Oct 31, 2019	32.52	32.55	31.71	32.09	279,982	-0.73(-2.21%)
Oct 30, 2019	32.62	32.92	32.25	32.82	382,319	+0.16(+0.48%)
Oct 29, 2019	31.93	32.71	31.87	32.66	457,007	+0.56(+1.73%)
Oct 28, 2019	31.57	32.17	31.36	32.11	464,271	+0.55(+1.73%)
Oct 25, 2019	30.99	31.72	30.99	31.56	458,388	+0.61(+1.98%)
Oct 24, 2019	31.44	31.56	30.74	30.95	254,811	-0.06(-0.18%)
Oct 23, 2019	30.99	31.13	30.75	31.00	348,200	-0.05(-0.16%)
Oct 22, 2019	30.87	31.20	30.69	31.05	301,237	+0.11(+0.37%)
Oct 21, 2019	30.78	31.21	30.78	30.94	334,977	+0.44(+1.45%)
Oct 18, 2019	30.11	30.58	30.11	30.50	275,547	+0.26(+0.86%)
Oct 17, 2019	30.19	30.30	29.82	30.24	305,808	+0.20(+0.65%)
Oct 16, 2019	29.71	30.13	29.71	30.04	275,182	+0.34(+1.15%)
Oct 15, 2019	29.66	30.07	29.58	29.70	303,699	+0.16(+0.54%)
Oct 14, 2019	29.46	29.57	29.25	29.54	128,607	+0.07(+0.24%)
Oct 11, 2019	29.49	29.92	29.44	29.47	357,232	+0.56(+1.92%)
Oct 10, 2019	28.98	29.35	28.90	28.91	218,936	-0.02(-0.08%)
Oct 09, 2019	29.10	29.13	28.71	28.94	185,868	+0.21(+0.74%)
Oct 08, 2019	29.09	29.16	28.69	28.73	262,167	-0.73(-2.49%)
Oct 07, 2019	29.39	29.66	29.27	29.46	225,897	+0.04(+0.14%)
Oct 04, 2019	29.15	29.45	28.83	29.42	204,640	+0.36(+1.24%)
Oct 03, 2019	29.11	29.28	28.63	29.06	266,759	-0.06(-0.20%)
Oct 02, 2019	29.22	29.25	28.82	29.12	401,630	-0.31(-1.05%)
Oct 01, 2019	30.24	30.42	29.25	29.43	424,850	-0.70(-2.33%)
Sep 30, 2019	30.39	30.42	30.11	30.13	294,532	-0.16(-0.53%)
Sep 27, 2019	30.41	30.73	30.13	30.29	299,428	+0.20(+0.65%)
Sep 26, 2019	30.49	30.49	30.02	30.09	255,524	-0.55(-1.80%)
Sep 25, 2019	30.05	30.68	30.05	30.65	544,113	+0.74(+2.48%)
Sep 24, 2019	30.32	30.32	29.72	29.90	435,272	-0.34(-1.13%)
Sep 23, 2019	30.29	30.53	29.94	30.25	360,734	-0.05(-0.16%)
Sep 20, 2019	30.12	30.47	29.84	30.29	1,466,158	+0.25(+0.84%)
Sep 19, 2019	30.31	30.70	29.98	30.04	364,951	-0.21(-0.70%)
Sep 18, 2019	30.34	30.50	30.01	30.25	414,935	-0.12(-0.40%)
Sep 17, 2019	30.56	30.56	30.01	30.38	246,402	-0.22(-0.72%)
Sep 16, 2019	30.26	30.89	30.16	30.60	344,130	-0.05(-0.16%)
Sep 13, 2019	30.87	31.07	30.44	30.65	371,928	+0.19(+0.62%)
Sep 12, 2019	29.93	30.56	29.58	30.46	387,756	+0.34(+1.14%)
Sep 11, 2019	29.96	30.22	29.40	30.11	429,674	+0.35(+1.18%)
Sep 10, 2019	29.18	29.84	29.14	29.76	398,341	+0.73(+2.50%)
Sep 09, 2019	28.43	29.31	28.43	29.04	349,930	+0.77(+2.71%)
Sep 06, 2019	28.57	28.67	28.24	28.27	229,623	-0.25(-0.89%)
Sep 05, 2019	28.36	29.04	28.36	28.52	347,802	+0.58(+2.07%)
Sep 04, 2019	28.15	28.15	27.67	27.94	217,251	+0.16(+0.59%)

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.