Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	34.72	34.92	34.51	34.63	169,700	-0.14(-0.40%)
Nov 27, 2019	34.95	35.05	34.64	34.77	507,100	-0.11(-0.32%)
Nov 26, 2019	34.85	35.16	34.67	34.88	481,329	+0.09(+0.26%)
Nov 25, 2019	34.50	35.39	34.37	34.79	921,859	+0.49(+1.43%)
Nov 22, 2019	34.72	34.82	34.28	34.30	673,700	-0.32(-0.92%)
Nov 21, 2019	34.75	34.85	34.48	34.62	441,003	-0.05(-0.14%)
Nov 20, 2019	34.98	35.16	34.67	34.67	755,943	-0.39(-1.11%)
Nov 19, 2019	34.89	35.21	34.89	35.06	383,372	+0.18(+0.52%)
Nov 18, 2019	35.10	35.35	34.69	34.88	568,218	-0.27(-0.77%)
Nov 15, 2019	35.40	35.61	35.10	35.15	549,800	-0.13(-0.37%)
Nov 14, 2019	35.21	35.52	35.16	35.28	603,837	+0.07(+0.20%)
Nov 13, 2019	35.23	35.49	35.11	35.21	426,549	-0.09(-0.25%)
Nov 12, 2019	35.27	35.61	35.20	35.30	711,615	+0.14(+0.40%)
Nov 11, 2019	35.43	35.56	35.12	35.16	1,415,183	-0.51(-1.43%)
Nov 08, 2019	35.53	35.94	35.25	35.67	640,000	+0.10(+0.28%)
Nov 07, 2019	36.00	36.06	35.49	35.57	898,749	-0.27(-0.75%)
Nov 06, 2019	35.96	35.96	35.58	35.84	1,297,324	-0.04(-0.11%)
Nov 05, 2019	35.58	36.03	35.29	35.88	688,353	+0.26(+0.73%)
Nov 04, 2019	35.73	35.91	35.05	35.62	953,860	+0.28(+0.79%)
Nov 01, 2019	35.03	35.55	34.86	35.34	1,542,700	+0.61(+1.76%)
Oct 31, 2019	35.89	36.56	34.50	34.73	1,830,194	+0.23(+0.67%)
Oct 30, 2019	34.85	34.85	33.73	34.50	1,637,472	-0.23(-0.66%)
Oct 29, 2019	34.99	34.99	34.72	34.73	574,354	-0.11(-0.32%)
Oct 28, 2019	34.92	35.08	34.57	34.84	655,265	+0.16(+0.46%)
Oct 25, 2019	34.70	34.85	34.51	34.68	708,700	-0.06(-0.17%)
Oct 24, 2019	34.49	34.84	34.40	34.74	879,892	+0.27(+0.78%)
Oct 23, 2019	34.38	34.51	34.16	34.47	339,865	+0.16(+0.47%)
Oct 22, 2019	34.68	34.70	34.17	34.31	342,022	-0.20(-0.58%)
Oct 21, 2019	34.53	34.80	34.42	34.51	956,042	+0.17(+0.50%)
Oct 18, 2019	34.20	34.42	34.08	34.34	593,800	+0.04(+0.12%)
Oct 17, 2019	34.45	34.65	34.25	34.30	953,098	-0.08(-0.23%)
Oct 16, 2019	34.53	34.81	34.18	34.38	1,063,990	-0.14(-0.41%)
Oct 15, 2019	34.76	35.10	34.42	34.52	1,901,142	-0.05(-0.14%)
Oct 14, 2019	32.52	36.00	32.36	34.57	5,681,078	+1.93(+5.91%)
Oct 11, 2019	32.47	32.85	32.40	32.64	1,495,300	+0.69(+2.16%)
Oct 10, 2019	32.06	32.61	31.92	31.95	450,454	-0.05(-0.16%)
Oct 09, 2019	32.24	32.24	31.80	32.00	862,616	-0.04(-0.12%)
Oct 08, 2019	32.02	32.40	31.66	32.04	439,539	-0.18(-0.56%)
Oct 07, 2019	32.20	32.70	32.07	32.22	1,291,940	+0.08(+0.25%)
Oct 04, 2019	32.29	32.76	32.14	32.14	976,100	+0.08(+0.25%)
Oct 03, 2019	31.89	32.26	31.58	32.06	1,371,084	-0.01(-0.03%)
Oct 02, 2019	31.74	32.19	31.13	32.07	745,518	+0.13(+0.41%)
Oct 01, 2019	32.21	32.46	31.89	31.94	741,954	-0.06(-0.19%)
Sep 30, 2019	32.06	32.39	31.88	32.00	1,336,773	-0.09(-0.28%)
Sep 27, 2019	32.38	32.59	31.63	32.09	1,359,000	-0.16(-0.50%)
Sep 26, 2019	32.87	32.87	32.21	32.25	931,777	-0.58(-1.77%)
Sep 25, 2019	32.03	33.26	32.03	32.83	1,432,400	+0.14(+0.43%)
Sep 24, 2019	33.60	33.62	32.64	32.69	785,205	-0.60(-1.80%)
Sep 23, 2019	33.45	33.68	33.13	33.29	1,491,298	-0.20(-0.60%)
Sep 20, 2019	33.43	33.70	33.21	33.49	1,594,900	-0.04(-0.12%)
Sep 19, 2019	33.08	33.98	33.08	33.53	1,210,161	+0.17(+0.51%)
Sep 18, 2019	33.75	34.89	33.21	33.36	2,154,709	-0.44(-1.30%)
Sep 17, 2019	33.57	34.00	33.29	33.80	593,670	+0.16(+0.48%)
Sep 16, 2019	33.67	33.92	33.37	33.64	787,019	-0.31(-0.91%)
Sep 13, 2019	34.00	34.41	33.93	33.95	657,100	+0.03(+0.09%)
Sep 12, 2019	34.02	34.45	33.62	33.92	1,126,431	+0.07(+0.21%)
Sep 11, 2019	33.42	34.13	33.02	33.85	2,162,818	+0.56(+1.68%)
Sep 10, 2019	33.08	33.47	32.83	33.29	2,003,281	+0.09(+0.27%)
Sep 09, 2019	33.56	33.66	33.19	33.20	1,350,080	-0.20(-0.60%)
Sep 06, 2019	33.69	33.89	33.30	33.40	1,026,200	-0.20(-0.60%)
Sep 05, 2019	33.77	34.15	33.42	33.60	1,532,623	+0.11(+0.33%)
Sep 04, 2019	33.58	33.76	33.17	33.49	668,984	+0.23(+0.69%)

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.