Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.91	33.04	32.88	32.93	3,600	-0.13(-0.39%)
Nov 27, 2019	32.96	33.07	32.90	33.06	7,500	+0.16(+0.49%)
Nov 26, 2019	33.11	33.11	32.84	32.90	4,154	-0.28(-0.85%)
Nov 25, 2019	32.69	33.23	32.64	33.18	22,192	+0.59(+1.81%)
Nov 22, 2019	32.40	32.63	32.36	32.59	11,500	+0.41(+1.27%)
Nov 21, 2019	32.10	32.30	32.00	32.18	11,413	+0.12(+0.37%)
Nov 20, 2019	32.09	32.29	31.87	32.06	9,969	-0.49(-1.51%)
Nov 19, 2019	33.01	33.01	32.43	32.55	8,642	-0.76(-2.29%)
Nov 18, 2019	33.37	33.38	33.04	33.31	38,437	-0.07(-0.20%)
Nov 15, 2019	33.10	33.44	33.06	33.38	77,500	+0.49(+1.49%)
Nov 14, 2019	32.61	32.94	32.61	32.89	28,562	+0.26(+0.80%)
Nov 13, 2019	32.58	32.69	32.48	32.63	19,193	-0.20(-0.61%)
Nov 12, 2019	32.68	33.01	32.60	32.83	9,183	+0.18(+0.55%)
Nov 11, 2019	32.48	32.74	32.43	32.65	14,378	+0.03(+0.09%)
Nov 08, 2019	32.42	32.62	32.15	32.62	19,700	+0.07(+0.22%)
Nov 07, 2019	32.42	32.80	32.42	32.55	28,269	+0.52(+1.62%)
Nov 06, 2019	32.35	32.40	31.98	32.03	32,251	-0.27(-0.84%)
Nov 05, 2019	31.98	32.49	31.98	32.30	27,413	+0.33(+1.03%)
Nov 04, 2019	31.50	32.00	31.50	31.97	12,362	+0.65(+2.08%)
Nov 01, 2019	31.05	31.32	31.03	31.32	22,000	+0.73(+2.39%)
Oct 31, 2019	30.64	30.73	30.17	30.59	14,247	-0.12(-0.40%)
Oct 30, 2019	31.13	31.13	30.46	30.71	21,080	-0.50(-1.60%)
Oct 29, 2019	31.14	31.36	31.09	31.21	10,781	-0.10(-0.32%)
Oct 28, 2019	31.26	31.40	31.26	31.31	10,292	+0.19(+0.61%)
Oct 25, 2019	30.54	31.17	30.54	31.12	30,800	+0.42(+1.37%)
Oct 24, 2019	30.91	30.91	30.41	30.70	37,642	-0.10(-0.32%)
Oct 23, 2019	30.47	30.80	30.41	30.80	8,818	+0.14(+0.45%)
Oct 22, 2019	30.34	30.69	30.14	30.66	6,196	+0.38(+1.26%)
Oct 21, 2019	30.11	30.43	30.11	30.28	5,051	+0.28(+0.93%)
Oct 18, 2019	30.00	30.20	29.77	30.00	10,100	-0.25(-0.83%)
Oct 17, 2019	30.27	30.37	30.10	30.25	9,274	+0.12(+0.40%)
Oct 16, 2019	30.19	30.51	30.13	30.13	8,782	-0.07(-0.23%)
Oct 15, 2019	29.85	30.44	29.75	30.20	35,912	+0.43(+1.43%)
Oct 14, 2019	29.80	29.80	29.48	29.77	11,464	-0.15(-0.49%)
Oct 11, 2019	29.53	30.14	29.53	29.92	45,600	+0.80(+2.75%)
Oct 10, 2019	28.91	29.24	28.87	29.12	12,649	+0.36(+1.25%)
Oct 09, 2019	28.84	28.90	28.71	28.76	44,581	+0.19(+0.67%)
Oct 08, 2019	28.73	28.88	28.55	28.57	42,458	-0.63(-2.16%)
Oct 07, 2019	29.24	29.48	29.16	29.20	50,527	-0.06(-0.21%)
Oct 04, 2019	29.13	29.26	28.97	29.26	7,900	+0.14(+0.48%)
Oct 03, 2019	28.95	29.16	28.47	29.12	20,471	+0.15(+0.52%)
Oct 02, 2019	29.77	29.77	28.97	28.97	7,748	-1.10(-3.66%)
Oct 01, 2019	30.72	30.90	30.03	30.07	5,165	-0.56(-1.83%)
Sep 30, 2019	30.42	30.72	30.42	30.63	9,669	+0.23(+0.76%)
Sep 27, 2019	30.45	30.67	30.27	30.40	8,200	+0.08(+0.26%)
Sep 26, 2019	30.68	30.68	30.21	30.32	18,053	-0.29(-0.95%)
Sep 25, 2019	30.35	30.70	30.20	30.61	81,442	+0.27(+0.89%)
Sep 24, 2019	30.96	30.96	30.12	30.34	22,848	-0.51(-1.65%)
Sep 23, 2019	30.63	30.87	30.63	30.85	33,947	+0.08(+0.26%)
Sep 20, 2019	31.15	31.25	30.77	30.77	13,800	-0.29(-0.93%)
Sep 19, 2019	31.37	31.45	30.98	31.06	30,782	-0.27(-0.86%)
Sep 18, 2019	31.38	31.38	31.05	31.33	55,182	-0.10(-0.32%)
Sep 17, 2019	31.70	31.70	31.34	31.43	13,901	-0.46(-1.44%)
Sep 16, 2019	31.76	31.91	31.53	31.89	22,904	+0.00(+0.00%)
Sep 13, 2019	32.01	32.23	31.83	31.89	11,400	+0.03(+0.08%)
Sep 12, 2019	32.08	32.08	31.61	31.86	34,440	-0.08(-0.23%)
Sep 11, 2019	31.51	31.97	31.29	31.94	18,249	+0.57(+1.81%)
Sep 10, 2019	30.98	31.38	30.90	31.37	38,950	+0.53(+1.72%)
Sep 09, 2019	30.27	30.89	30.27	30.84	29,533	+0.78(+2.59%)
Sep 06, 2019	30.07	30.12	30.00	30.06	2,800	+0.09(+0.30%)
Sep 05, 2019	29.58	30.04	29.57	29.97	29,142	+0.80(+2.74%)
Sep 04, 2019	28.88	29.19	28.88	29.17	35,899	+0.60(+2.10%)

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.