Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.77	27.39	26.71	27.27	97,100	+0.53(+1.98%)
Nov 27, 2019	27.10	27.12	26.56	26.74	167,200	-0.16(-0.59%)
Nov 26, 2019	27.27	27.61	26.82	26.90	177,666	-0.49(-1.79%)
Nov 25, 2019	26.17	27.56	26.13	27.39	281,449	+1.31(+5.02%)
Nov 22, 2019	26.75	26.90	26.03	26.08	221,400	-0.60(-2.25%)
Nov 21, 2019	26.79	26.98	26.54	26.68	112,361	-0.03(-0.11%)
Nov 20, 2019	26.72	27.23	26.59	26.71	152,367	-0.25(-0.93%)
Nov 19, 2019	26.44	27.17	26.18	26.96	189,338	+0.52(+1.95%)
Nov 18, 2019	26.06	26.59	25.81	26.45	142,915	+0.36(+1.36%)
Nov 15, 2019	26.42	26.51	25.76	26.09	149,900	-0.13(-0.50%)
Nov 14, 2019	26.04	26.39	25.63	26.22	312,193	+0.22(+0.85%)
Nov 13, 2019	26.11	26.16	25.58	26.00	291,526	-0.24(-0.91%)
Nov 12, 2019	26.55	26.68	25.93	26.24	258,058	-0.36(-1.33%)
Nov 11, 2019	26.46	27.16	26.25	26.59	302,941	-0.09(-0.32%)
Nov 08, 2019	26.96	27.11	26.56	26.68	288,000	-0.24(-0.89%)
Nov 07, 2019	27.95	28.05	26.51	26.92	669,400	-1.06(-3.79%)
Nov 06, 2019	29.62	30.19	27.73	27.98	745,519	-3.99(-12.48%)
Nov 05, 2019	32.11	32.93	31.93	31.97	428,856	-0.16(-0.50%)
Nov 04, 2019	31.25	32.25	31.25	32.13	266,883	+0.94(+3.01%)
Nov 01, 2019	30.57	31.50	30.37	31.19	173,700	+0.69(+2.26%)
Oct 31, 2019	31.22	31.22	30.34	30.50	146,093	-0.83(-2.65%)
Oct 30, 2019	32.04	32.04	30.90	31.33	141,279	-0.85(-2.64%)
Oct 29, 2019	32.04	32.58	31.74	32.18	159,373	+0.37(+1.16%)
Oct 28, 2019	31.84	32.05	31.50	31.81	77,543	+0.05(+0.16%)
Oct 25, 2019	31.25	31.92	31.25	31.76	185,000	+0.42(+1.34%)
Oct 24, 2019	32.11	32.14	31.18	31.34	127,203	-0.81(-2.52%)
Oct 23, 2019	31.93	32.25	31.85	32.15	89,548	+0.05(+0.16%)
Oct 22, 2019	31.90	32.20	31.61	32.10	120,772	-0.01(-0.03%)
Oct 21, 2019	32.02	32.39	31.61	32.11	185,073	+0.16(+0.50%)
Oct 18, 2019	31.57	32.04	31.28	31.95	163,300	+0.22(+0.69%)
Oct 17, 2019	31.44	32.00	31.34	31.73	145,862	+0.22(+0.70%)
Oct 16, 2019	30.96	31.66	30.80	31.51	120,178	+0.40(+1.29%)
Oct 15, 2019	31.17	31.23	30.50	31.11	189,689	-0.10(-0.32%)
Oct 14, 2019	30.97	31.37	30.23	31.21	319,216	+0.11(+0.35%)
Oct 11, 2019	30.30	31.28	30.30	31.10	180,900	+0.90(+2.98%)
Oct 10, 2019	31.05	31.35	30.05	30.20	323,450	-0.85(-2.74%)
Oct 09, 2019	32.43	32.43	30.95	31.05	163,855	-1.12(-3.48%)
Oct 08, 2019	32.58	32.58	31.67	32.17	196,132	-0.56(-1.71%)
Oct 07, 2019	32.78	33.26	32.48	32.73	140,125	-0.08(-0.24%)
Oct 04, 2019	32.66	32.87	32.30	32.81	122,400	+0.20(+0.61%)
Oct 03, 2019	32.49	32.81	32.09	32.61	155,012	-0.07(-0.21%)
Oct 02, 2019	32.76	33.00	32.11	32.68	186,153	-0.12(-0.37%)
Oct 01, 2019	33.34	34.05	32.67	32.80	158,156	-0.46(-1.38%)
Sep 30, 2019	32.62	33.57	32.36	33.26	171,636	+0.76(+2.34%)
Sep 27, 2019	32.81	33.34	32.26	32.50	142,300	-0.30(-0.91%)
Sep 26, 2019	33.78	33.86	32.39	32.80	238,242	-1.09(-3.22%)
Sep 25, 2019	33.83	34.53	33.67	33.89	139,265	-0.01(-0.03%)
Sep 24, 2019	34.31	34.64	33.36	33.90	512,062	-0.13(-0.38%)
Sep 23, 2019	33.79	34.47	33.21	34.03	459,464	-0.04(-0.12%)
Sep 20, 2019	34.44	34.98	33.43	34.07	258,200	-0.40(-1.16%)
Sep 19, 2019	34.44	34.94	34.21	34.47	222,696	-0.18(-0.52%)
Sep 18, 2019	35.26	35.34	34.05	34.65	204,779	-0.63(-1.79%)
Sep 17, 2019	35.32	35.88	34.46	35.28	188,564	+0.03(+0.09%)
Sep 16, 2019	34.87	36.85	34.62	35.25	353,960	+0.47(+1.35%)
Sep 13, 2019	34.64	35.32	33.98	34.78	145,300	+0.39(+1.13%)
Sep 12, 2019	34.90	34.90	33.81	34.39	247,782	-0.40(-1.15%)
Sep 11, 2019	34.81	35.09	34.43	34.79	198,021	-0.23(-0.66%)
Sep 10, 2019	34.25	35.08	33.87	35.02	215,130	+0.56(+1.63%)
Sep 09, 2019	33.15	35.15	32.79	34.46	342,867	+1.41(+4.27%)
Sep 06, 2019	32.54	34.09	32.48	33.05	282,100	+0.72(+2.23%)
Sep 05, 2019	32.97	33.08	32.01	32.33	396,187	-0.23(-0.71%)
Sep 04, 2019	33.08	33.08	31.64	32.56	260,846	-0.43(-1.30%)

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.