Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	33.52	33.53	33.47	33.51	2,138,921	+0.06(+0.19%)
Nov 27, 2020	33.47	33.47	33.45	33.45	239,148	+0.02(+0.05%)
Nov 25, 2020	33.41	33.44	33.41	33.43	781,550	+0.02(+0.05%)
Nov 24, 2020	33.42	33.43	33.39	33.41	5,876,767	+0.01(+0.03%)
Nov 23, 2020	33.40	33.41	33.38	33.40	744,956	+0.02(+0.05%)
Nov 20, 2020	33.38	33.42	33.36	33.38	536,976	-0.04(-0.11%)
Nov 19, 2020	33.35	33.44	33.35	33.42	1,721,551	+0.06(+0.19%)
Nov 18, 2020	33.36	33.37	33.33	33.36	1,490,669	+0.01(+0.03%)
Nov 17, 2020	33.36	33.36	33.31	33.35	1,224,073	+0.02(+0.05%)
Nov 16, 2020	33.27	33.33	33.27	33.33	1,779,858	+0.05(+0.16%)
Nov 13, 2020	33.28	33.30	33.27	33.27	640,718	+0.02(+0.05%)
Nov 12, 2020	33.26	33.30	33.21	33.26	1,586,661	+0.05(+0.16%)
Nov 11, 2020	33.15	33.22	33.13	33.20	2,741,041	+0.00(+0.00%)
Nov 10, 2020	33.21	33.26	33.19	33.20	2,151,302	-0.05(-0.14%)
Nov 09, 2020	33.28	33.31	33.22	33.25	3,376,296	-0.05(-0.16%)
Nov 06, 2020	33.28	33.33	33.28	33.30	1,074,064	-0.02(-0.05%)
Nov 05, 2020	33.32	33.37	33.30	33.32	876,122	+0.05(+0.14%)
Nov 04, 2020	33.24	33.32	33.24	33.27	2,226,399	+0.14(+0.44%)
Nov 03, 2020	33.13	33.15	33.11	33.13	1,070,132	+0.00(+0.00%)
Nov 02, 2020	33.12	33.15	33.10	33.13	607,950	+0.05(+0.16%)
Oct 30, 2020	33.10	33.14	33.08	33.08	978,832	-0.05(-0.16%)
Oct 29, 2020	33.20	33.20	33.11	33.13	2,290,154	-0.05(-0.16%)
Oct 28, 2020	33.20	33.22	33.17	33.19	1,622,848	-0.04(-0.11%)
Oct 27, 2020	33.22	33.25	33.19	33.22	2,319,075	+0.02(+0.05%)
Oct 26, 2020	33.19	33.21	33.18	33.20	1,862,464	+0.03(+0.08%)
Oct 23, 2020	33.14	33.20	33.13	33.18	1,301,746	+0.01(+0.03%)
Oct 22, 2020	33.15	33.19	33.14	33.17	921,676	-0.03(-0.08%)
Oct 21, 2020	33.15	33.21	33.14	33.19	1,125,210	+0.00(+0.00%)
Oct 20, 2020	33.20	33.23	33.17	33.19	1,386,330	+0.02(+0.05%)
Oct 19, 2020	33.22	33.23	33.18	33.18	869,317	-0.02(-0.05%)
Oct 16, 2020	33.26	33.26	33.19	33.19	903,205	-0.02(-0.05%)
Oct 15, 2020	33.26	33.28	33.19	33.21	1,029,711	-0.03(-0.08%)
Oct 14, 2020	33.22	33.26	33.20	33.24	1,106,229	+0.03(+0.08%)
Oct 13, 2020	33.28	33.33	33.19	33.21	1,211,352	-0.03(-0.08%)
Oct 12, 2020	33.17	33.25	33.17	33.24	680,286	+0.10(+0.30%)
Oct 09, 2020	33.11	33.19	33.11	33.14	2,604,823	+0.00(+0.00%)
Oct 08, 2020	33.11	33.15	33.11	33.14	1,488,372	+0.05(+0.14%)
Oct 07, 2020	33.10	33.15	33.10	33.10	1,421,520	-0.02(-0.05%)
Oct 06, 2020	33.09	33.18	33.09	33.11	1,438,039	+0.01(+0.03%)
Oct 05, 2020	33.16	33.25	33.10	33.10	831,936	-0.04(-0.11%)
Oct 02, 2020	33.10	33.16	33.10	33.14	1,993,039	-0.01(-0.03%)
Oct 01, 2020	33.11	33.15	33.09	33.15	1,746,539	+0.06(+0.17%)
Sep 30, 2020	33.13	33.13	33.09	33.09	1,469,960	-0.02(-0.05%)
Sep 29, 2020	33.14	33.14	33.10	33.11	761,192	+0.01(+0.03%)
Sep 28, 2020	33.07	33.10	33.01	33.10	1,481,309	+0.09(+0.27%)
Sep 25, 2020	33.00	33.03	32.94	33.01	1,015,350	+0.00(+0.00%)
Sep 24, 2020	33.06	33.09	33.00	33.01	1,832,943	-0.07(-0.22%)
Sep 23, 2020	33.17	33.19	33.08	33.09	1,232,287	-0.12(-0.35%)
Sep 22, 2020	33.20	33.22	33.16	33.20	619,056	+0.01(+0.03%)
Sep 21, 2020	33.18	33.21	33.17	33.19	709,301	+0.01(+0.03%)
Sep 18, 2020	33.19	33.27	33.18	33.18	556,271	-0.05(-0.14%)
Sep 17, 2020	33.25	33.26	33.19	33.23	1,108,377	+0.01(+0.03%)
Sep 16, 2020	33.24	33.27	33.19	33.22	1,045,171	+0.01(+0.03%)
Sep 15, 2020	33.21	33.23	33.20	33.21	641,005	+0.03(+0.08%)
Sep 14, 2020	33.22	33.31	33.14	33.18	1,052,597	-0.03(-0.08%)
Sep 11, 2020	33.20	33.21	33.15	33.21	550,495	+0.07(+0.22%)
Sep 10, 2020	33.18	33.18	33.09	33.14	2,308,093	-0.03(-0.08%)
Sep 09, 2020	33.09	33.18	33.09	33.17	2,262,936	+0.04(+0.11%)
Sep 08, 2020	33.11	33.17	33.11	33.13	1,329,177	-0.03(-0.08%)
Sep 04, 2020	33.18	33.22	33.13	33.16	858,288	-0.07(-0.22%)
Sep 03, 2020	33.27	33.30	33.23	33.23	1,569,617	-0.05(-0.16%)
Sep 02, 2020	33.20	33.29	33.20	33.28	2,025,617	+0.03(+0.08%)

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.