Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.07	33.27	32.93	33.14	613,487	+0.21(+0.64%)
Nov 27, 2019	32.77	32.98	32.68	32.93	940,834	+0.15(+0.47%)
Nov 26, 2019	33.18	33.40	32.71	32.78	1,557,074	-0.36(-1.10%)
Nov 25, 2019	32.81	33.16	32.77	33.14	3,999,553	+0.59(+1.83%)
Nov 22, 2019	32.63	32.69	32.37	32.55	1,211,237	+0.01(+0.04%)
Nov 21, 2019	32.66	32.78	32.27	32.54	1,640,629	-0.12(-0.36%)
Nov 20, 2019	33.18	33.19	32.63	32.66	1,271,639	-0.66(-1.99%)
Nov 19, 2019	33.51	33.51	33.07	33.32	1,305,782	-0.15(-0.44%)
Nov 18, 2019	34.33	34.46	33.45	33.47	1,663,683	-1.04(-3.02%)
Nov 15, 2019	34.50	34.79	34.47	34.51	931,820	+0.04(+0.12%)
Nov 14, 2019	34.30	34.74	34.21	34.47	2,275,453	-0.10(-0.28%)
Nov 13, 2019	34.04	34.63	33.85	34.56	1,913,415	+0.36(+1.06%)
Nov 12, 2019	33.85	34.21	33.81	34.20	1,179,709	+0.31(+0.91%)
Nov 11, 2019	34.09	34.19	33.87	33.89	875,733	-0.43(-1.26%)
Nov 08, 2019	34.30	34.39	34.12	34.33	967,015	-0.14(-0.41%)
Nov 07, 2019	34.49	34.62	34.20	34.47	1,715,200	+0.16(+0.47%)
Nov 06, 2019	34.62	34.87	34.02	34.30	1,735,617	-0.48(-1.37%)
Nov 05, 2019	33.63	35.49	33.56	34.78	2,936,485	+0.38(+1.12%)
Nov 04, 2019	33.94	34.51	33.94	34.40	1,984,554	+0.65(+1.93%)
Nov 01, 2019	33.65	33.87	33.55	33.75	1,773,077	+0.34(+1.03%)
Oct 31, 2019	33.84	33.84	33.38	33.40	2,279,488	-0.72(-2.11%)
Oct 30, 2019	34.63	34.63	33.98	34.12	1,402,485	-0.50(-1.43%)
Oct 29, 2019	34.14	34.84	33.95	34.62	1,450,735	+0.45(+1.31%)
Oct 28, 2019	34.62	34.70	34.15	34.17	1,640,839	-0.32(-0.93%)
Oct 25, 2019	33.76	34.60	33.64	34.49	2,653,392	+0.77(+2.28%)
Oct 24, 2019	33.91	34.52	33.55	33.72	4,119,120	-0.10(-0.31%)
Oct 23, 2019	33.97	34.21	33.76	33.83	2,319,400	-0.14(-0.41%)
Oct 22, 2019	34.15	34.47	33.70	33.97	1,962,915	-0.23(-0.67%)
Oct 21, 2019	34.49	34.63	34.18	34.20	1,019,726	-0.04(-0.12%)
Oct 18, 2019	34.53	34.59	34.10	34.24	1,176,042	-0.08(-0.22%)
Oct 17, 2019	34.51	35.00	34.24	34.32	1,201,720	-0.26(-0.75%)
Oct 16, 2019	34.81	35.00	34.49	34.58	1,177,250	-0.23(-0.66%)
Oct 15, 2019	34.97	35.54	34.79	34.81	1,136,072	-0.22(-0.64%)
Oct 14, 2019	35.33	35.43	34.97	35.03	738,239	-0.54(-1.51%)
Oct 11, 2019	35.30	35.70	35.18	35.57	1,116,095	+0.82(+2.35%)
Oct 10, 2019	34.62	35.00	34.40	34.75	1,253,811	+0.31(+0.89%)
Oct 09, 2019	34.12	34.52	33.90	34.44	983,009	+0.61(+1.80%)
Oct 08, 2019	33.70	34.10	33.59	33.84	1,595,104	-0.14(-0.41%)
Oct 07, 2019	33.84	34.35	33.79	33.98	1,236,687	+0.10(+0.29%)
Oct 04, 2019	34.04	34.16	33.74	33.88	1,343,292	-0.10(-0.29%)
Oct 03, 2019	34.29	34.32	33.74	33.98	1,920,613	-0.43(-1.26%)
Oct 02, 2019	34.77	35.05	34.09	34.41	1,944,778	-0.64(-1.82%)
Oct 01, 2019	34.90	35.56	34.89	35.05	1,757,770	+0.18(+0.52%)
Sep 30, 2019	34.59	35.02	34.35	34.86	1,028,278	+0.30(+0.87%)
Sep 27, 2019	34.04	34.63	34.04	34.56	1,252,156	+1.14(+3.42%)
Sep 26, 2019	33.82	34.01	33.30	33.42	1,691,263	-0.36(-1.07%)
Sep 25, 2019	33.89	34.07	33.53	33.78	1,257,097	-0.21(-0.62%)
Sep 24, 2019	34.49	34.57	33.99	33.99	2,249,929	-0.44(-1.29%)
Sep 23, 2019	35.15	35.16	34.19	34.44	2,074,874	-0.83(-2.37%)
Sep 20, 2019	35.57	35.77	35.19	35.27	1,185,686	-0.36(-1.00%)
Sep 19, 2019	35.39	35.81	35.29	35.63	1,411,535	+0.24(+0.68%)
Sep 18, 2019	35.20	35.80	35.13	35.39	1,175,924	+0.02(+0.06%)
Sep 17, 2019	35.25	35.43	34.88	35.37	1,098,569	-0.07(-0.19%)
Sep 16, 2019	35.43	35.85	35.23	35.44	1,411,300	+0.06(+0.17%)
Sep 13, 2019	35.05	35.73	35.04	35.38	1,325,015	+0.44(+1.27%)
Sep 12, 2019	35.25	35.47	34.83	34.93	1,687,700	-0.48(-1.35%)
Sep 11, 2019	35.72	35.79	35.25	35.41	1,659,672	-0.36(-0.99%)
Sep 10, 2019	35.05	35.77	34.84	35.77	1,465,452	+0.81(+2.33%)
Sep 09, 2019	35.38	35.43	34.86	34.95	1,221,732	-0.38(-1.08%)
Sep 06, 2019	35.19	35.40	35.09	35.34	745,476	+0.18(+0.51%)
Sep 05, 2019	34.57	35.27	34.45	35.16	1,670,675	+1.00(+2.92%)
Sep 04, 2019	34.04	34.37	33.94	34.16	1,035,728	+0.51(+1.52%)

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.