Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	35.87	36.17	35.68	35.83	134,273	-0.05(-0.15%)
Nov 27, 2019	35.54	36.08	35.31	35.88	175,460	+0.41(+1.15%)
Nov 26, 2019	34.78	35.78	33.87	35.47	315,587	+1.58(+4.68%)
Nov 25, 2019	33.34	34.30	33.11	33.89	423,431	+0.73(+2.21%)
Nov 22, 2019	33.01	33.33	32.78	33.15	233,432	+0.18(+0.55%)
Nov 21, 2019	33.81	33.97	32.77	32.97	252,158	-0.78(-2.31%)
Nov 20, 2019	33.33	33.93	33.33	33.75	294,401	+0.36(+1.09%)
Nov 19, 2019	33.25	33.72	33.15	33.39	238,000	+0.30(+0.90%)
Nov 18, 2019	32.69	33.36	32.68	33.09	225,216	+0.55(+1.70%)
Nov 15, 2019	32.78	32.93	32.22	32.54	814,142	-0.06(-0.19%)
Nov 14, 2019	32.19	32.98	32.06	32.60	295,406	+0.75(+2.36%)
Nov 13, 2019	32.26	32.39	31.70	31.85	213,787	-0.54(-1.68%)
Nov 12, 2019	31.86	32.45	31.69	32.39	181,657	+0.62(+1.97%)
Nov 11, 2019	31.46	31.82	31.08	31.77	199,788	+0.36(+1.15%)
Nov 08, 2019	31.67	32.26	31.05	31.41	319,230	-0.24(-0.77%)
Nov 07, 2019	32.68	32.86	31.10	31.65	545,085	-0.72(-2.21%)
Nov 06, 2019	32.12	32.48	31.63	32.37	222,682	+0.29(+0.90%)
Nov 05, 2019	32.36	32.86	32.02	32.08	176,795	-0.25(-0.78%)
Nov 04, 2019	32.77	33.05	32.28	32.33	235,714	-0.25(-0.78%)
Nov 01, 2019	32.53	32.82	32.09	32.58	250,768	+0.15(+0.47%)
Oct 31, 2019	32.24	32.57	32.14	32.43	413,360	+0.26(+0.82%)
Oct 30, 2019	31.72	32.50	31.32	32.17	292,469	+0.53(+1.66%)
Oct 29, 2019	31.76	32.11	31.51	31.64	217,223	-0.12(-0.37%)
Oct 28, 2019	31.55	32.17	31.55	31.76	129,451	+0.25(+0.80%)
Oct 25, 2019	31.25	31.71	31.03	31.51	154,480	+0.18(+0.58%)
Oct 24, 2019	31.87	32.03	31.31	31.33	190,844	-0.54(-1.71%)
Oct 23, 2019	32.74	33.02	31.83	31.87	239,131	-0.94(-2.87%)
Oct 22, 2019	33.21	33.27	32.77	32.81	324,338	-0.44(-1.33%)
Oct 21, 2019	33.32	33.62	33.18	33.25	171,531	+0.05(+0.15%)
Oct 18, 2019	33.15	33.33	32.62	33.20	171,816	-0.12(-0.37%)
Oct 17, 2019	33.60	33.78	33.19	33.33	148,523	-0.25(-0.76%)
Oct 16, 2019	33.17	33.87	33.06	33.58	362,255	+0.25(+0.76%)
Oct 15, 2019	34.48	34.50	32.98	33.33	628,335	-1.26(-3.65%)
Oct 14, 2019	34.16	34.94	34.16	34.59	360,178	+0.25(+0.73%)
Oct 11, 2019	34.46	35.00	33.83	34.34	370,024	-0.32(-0.91%)
Oct 10, 2019	34.42	34.75	32.29	34.66	1,058,447	+0.35(+1.03%)
Oct 09, 2019	33.74	36.07	32.98	34.30	3,543,848	-10.02(-22.60%)
Oct 08, 2019	45.02	45.14	44.03	44.32	128,391	-1.00(-2.20%)
Oct 07, 2019	45.62	45.74	45.14	45.32	110,829	-0.43(-0.95%)
Oct 04, 2019	44.74	45.78	44.74	45.75	78,620	+1.01(+2.25%)
Oct 03, 2019	44.63	44.99	44.36	44.75	119,324	-0.05(-0.12%)
Oct 02, 2019	45.44	45.77	44.44	44.80	134,675	-0.98(-2.14%)
Oct 01, 2019	46.47	47.03	45.48	45.78	150,193	-0.62(-1.35%)
Sep 30, 2019	46.12	46.72	46.03	46.40	148,105	+0.27(+0.59%)
Sep 27, 2019	46.87	47.01	45.91	46.13	112,409	-0.60(-1.28%)
Sep 26, 2019	47.14	47.22	45.99	46.73	172,346	-0.47(-0.99%)
Sep 25, 2019	46.12	47.26	45.93	47.20	160,022	+1.27(+2.77%)
Sep 24, 2019	45.31	46.03	45.05	45.92	191,996	+0.62(+1.36%)
Sep 23, 2019	45.24	45.47	44.96	45.31	88,261	+0.07(+0.16%)
Sep 20, 2019	44.87	45.40	44.64	45.24	302,446	+0.37(+0.83%)
Sep 19, 2019	45.43	45.69	44.75	44.86	124,394	-0.44(-0.98%)
Sep 18, 2019	45.36	45.69	44.79	45.31	149,941	-0.01(-0.02%)
Sep 17, 2019	44.79	45.41	44.66	45.32	102,693	+0.38(+0.85%)
Sep 16, 2019	44.82	45.24	44.32	44.94	108,980	+0.00(+0.00%)
Sep 13, 2019	44.64	45.03	44.19	44.94	126,433	+0.43(+0.98%)
Sep 12, 2019	44.79	44.91	43.90	44.50	176,217	-0.27(-0.60%)
Sep 11, 2019	44.95	45.62	44.50	44.77	213,175	-0.17(-0.38%)
Sep 10, 2019	45.71	45.97	44.74	44.94	215,002	-0.86(-1.87%)
Sep 09, 2019	45.20	46.04	44.77	45.80	196,229	+0.66(+1.46%)
Sep 06, 2019	44.86	45.21	44.29	45.14	186,752	+0.37(+0.82%)
Sep 05, 2019	44.92	45.64	44.74	44.77	136,131	+0.11(+0.24%)
Sep 04, 2019	44.40	44.74	44.03	44.66	58,987	+0.46(+1.04%)

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.