Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	31.37	31.57	31.30	31.37	51,617	+0.04(+0.14%)
Nov 27, 2019	31.37	31.44	31.07	31.32	156,660	+0.00(+0.00%)
Nov 26, 2019	31.52	31.56	31.22	31.32	176,919	-0.13(-0.43%)
Nov 25, 2019	31.34	31.60	31.31	31.46	230,942	+0.04(+0.13%)
Nov 22, 2019	31.47	31.49	31.21	31.42	211,290	+0.08(+0.25%)
Nov 21, 2019	31.38	31.48	31.00	31.34	205,979	+0.09(+0.30%)
Nov 20, 2019	31.34	31.54	31.13	31.24	207,729	-0.15(-0.48%)
Nov 19, 2019	31.52	31.52	31.05	31.39	259,587	-0.10(-0.33%)
Nov 18, 2019	31.97	32.11	31.35	31.50	300,903	-0.68(-2.10%)
Nov 15, 2019	32.12	32.34	31.91	32.17	295,645	-0.13(-0.42%)
Nov 14, 2019	32.83	32.83	32.24	32.31	216,492	-0.14(-0.43%)
Nov 13, 2019	32.57	32.57	32.34	32.45	549,073	+0.04(+0.13%)
Nov 12, 2019	32.60	32.77	32.27	32.40	454,784	-0.22(-0.68%)
Nov 11, 2019	32.66	32.76	32.37	32.63	387,706	+0.09(+0.28%)
Nov 08, 2019	32.65	32.74	32.24	32.53	396,216	-0.00(-0.01%)
Nov 07, 2019	32.61	32.77	32.29	32.54	367,773	+0.07(+0.21%)
Nov 06, 2019	32.95	33.01	32.05	32.47	349,536	-0.48(-1.45%)
Nov 05, 2019	33.81	33.81	32.62	32.95	379,012	-0.57(-1.69%)
Nov 04, 2019	33.33	33.76	33.33	33.52	222,450	+0.43(+1.28%)
Nov 01, 2019	32.84	33.28	32.84	33.09	170,162	+0.45(+1.39%)
Oct 31, 2019	33.53	33.66	32.51	32.64	263,933	-0.85(-2.52%)
Oct 30, 2019	33.46	33.81	32.86	33.48	202,830	-0.02(-0.07%)
Oct 29, 2019	33.35	33.88	33.35	33.51	163,111	-0.02(-0.06%)
Oct 28, 2019	33.82	34.12	33.47	33.52	198,031	-0.11(-0.33%)
Oct 25, 2019	33.42	33.79	33.28	33.64	89,014	+0.24(+0.72%)
Oct 24, 2019	33.81	33.81	33.05	33.39	147,685	-0.27(-0.79%)
Oct 23, 2019	33.40	33.73	33.25	33.66	119,858	+0.42(+1.25%)
Oct 22, 2019	33.28	33.64	32.92	33.24	148,848	+0.14(+0.42%)
Oct 21, 2019	32.99	33.26	32.64	33.10	160,078	+0.23(+0.71%)
Oct 18, 2019	32.84	32.88	32.52	32.87	159,397	+0.20(+0.62%)
Oct 17, 2019	32.53	32.91	32.51	32.67	85,147	+0.15(+0.48%)
Oct 16, 2019	32.72	32.99	32.42	32.52	76,117	-0.21(-0.63%)
Oct 15, 2019	32.29	33.02	32.14	32.72	133,341	+0.42(+1.30%)
Oct 14, 2019	32.25	32.70	32.06	32.30	123,891	-0.13(-0.39%)
Oct 11, 2019	32.66	32.81	32.40	32.43	144,078	+0.06(+0.19%)
Oct 10, 2019	31.84	32.74	31.83	32.37	166,512	+0.58(+1.82%)
Oct 09, 2019	31.76	31.94	31.28	31.79	111,501	+0.00(+0.02%)
Oct 08, 2019	31.33	31.91	31.21	31.78	134,479	+0.24(+0.75%)
Oct 07, 2019	31.40	31.81	31.11	31.54	102,103	+0.14(+0.46%)
Oct 04, 2019	31.12	31.72	30.99	31.40	104,540	+0.35(+1.12%)
Oct 03, 2019	29.96	31.35	29.96	31.05	183,839	+1.03(+3.43%)
Oct 02, 2019	30.45	30.45	29.22	30.02	306,221	-0.53(-1.74%)
Oct 01, 2019	30.99	31.14	30.48	30.55	246,279	-0.46(-1.48%)
Sep 30, 2019	30.95	31.24	30.55	31.01	284,831	+0.10(+0.31%)
Sep 27, 2019	31.45	31.97	30.79	30.92	339,703	-0.55(-1.74%)
Sep 26, 2019	31.82	32.08	31.44	31.46	194,641	-0.41(-1.27%)
Sep 25, 2019	31.74	32.20	31.71	31.87	191,099	+0.26(+0.81%)
Sep 24, 2019	32.39	32.65	31.52	31.61	270,439	-0.83(-2.55%)
Sep 23, 2019	32.35	32.57	32.24	32.44	135,651	+0.15(+0.48%)
Sep 20, 2019	32.53	32.76	32.28	32.28	316,104	-0.24(-0.74%)
Sep 19, 2019	32.46	32.80	32.37	32.52	226,746	+0.06(+0.19%)
Sep 18, 2019	32.45	32.57	32.29	32.46	225,081	+0.05(+0.16%)
Sep 17, 2019	32.62	32.62	32.28	32.41	116,511	-0.23(-0.71%)
Sep 16, 2019	32.80	32.94	32.54	32.64	218,418	-0.15(-0.46%)
Sep 13, 2019	32.89	32.98	32.66	32.79	305,753	+0.18(+0.56%)
Sep 12, 2019	32.37	32.76	32.19	32.61	160,538	+0.94(+2.97%)
Sep 11, 2019	32.50	32.50	31.67	31.67	203,414	-0.68(-2.09%)
Sep 10, 2019	32.57	32.66	32.03	32.34	225,829	-0.10(-0.30%)
Sep 09, 2019	32.37	32.57	32.05	32.44	330,213	-0.24(-0.72%)
Sep 06, 2019	32.61	32.96	32.45	32.67	147,598	-0.06(-0.19%)
Sep 05, 2019	33.08	33.20	32.57	32.74	148,765	-0.00(-0.01%)
Sep 04, 2019	32.95	33.25	32.32	32.74	173,314	+0.43(+1.32%)

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.