Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	30.16	30.22	29.69	29.91	644,714	-0.54(-1.79%)
Nov 27, 2019	30.37	30.66	30.01	30.46	937,823	+0.32(+1.05%)
Nov 26, 2019	30.29	30.32	29.87	30.14	1,384,186	-0.13(-0.44%)
Nov 25, 2019	30.35	30.95	30.11	30.27	1,089,748	+0.05(+0.16%)
Nov 22, 2019	30.25	30.75	30.17	30.23	1,110,486	+0.17(+0.57%)
Nov 21, 2019	29.59	30.49	29.46	30.05	1,595,583	+0.65(+2.21%)
Nov 20, 2019	29.83	30.10	28.43	29.40	2,831,243	-1.12(-3.66%)
Nov 19, 2019	31.36	31.47	30.05	30.52	3,264,151	-0.97(-3.07%)
Nov 18, 2019	31.97	32.17	31.30	31.49	1,518,382	-0.49(-1.52%)
Nov 15, 2019	32.18	32.49	31.85	31.98	1,104,521	-0.17(-0.54%)
Nov 14, 2019	31.70	32.16	31.44	32.15	945,431	+0.64(+2.03%)
Nov 13, 2019	31.33	31.87	31.05	31.51	1,666,739	+0.25(+0.79%)
Nov 12, 2019	31.12	31.80	30.99	31.26	1,512,084	+0.30(+0.98%)
Nov 11, 2019	30.64	31.09	30.55	30.96	1,174,921	-0.11(-0.37%)
Nov 08, 2019	30.48	31.13	30.18	31.07	1,061,110	+0.42(+1.36%)
Nov 07, 2019	31.09	31.32	30.30	30.65	1,750,939	+0.04(+0.12%)
Nov 06, 2019	31.14	31.45	30.42	30.61	1,683,233	-0.97(-3.06%)
Nov 05, 2019	31.95	32.25	30.99	31.58	2,716,856	-0.22(-0.68%)
Nov 04, 2019	32.69	33.06	31.65	31.80	2,245,245	-0.57(-1.76%)
Nov 01, 2019	30.87	32.75	30.84	32.37	2,213,357	+1.80(+5.89%)
Oct 31, 2019	31.39	32.47	30.10	30.57	2,954,223	+0.12(+0.40%)
Oct 30, 2019	30.96	30.96	29.93	30.44	1,672,691	-0.53(-1.71%)
Oct 29, 2019	31.13	31.45	30.72	30.97	1,652,534	-0.26(-0.82%)
Oct 28, 2019	30.69	31.28	30.59	31.23	1,874,153	+0.80(+2.65%)
Oct 25, 2019	29.57	30.83	29.49	30.42	1,812,272	+0.76(+2.55%)
Oct 24, 2019	29.21	29.83	28.79	29.67	1,479,651	+0.70(+2.42%)
Oct 23, 2019	28.78	29.28	28.58	28.97	1,676,224	+0.22(+0.76%)
Oct 22, 2019	28.48	29.26	28.35	28.75	1,813,275	+0.22(+0.76%)
Oct 21, 2019	28.28	28.83	28.04	28.53	2,452,495	+0.80(+2.90%)
Oct 18, 2019	27.00	27.77	26.92	27.73	1,682,274	+0.58(+2.13%)
Oct 17, 2019	26.98	27.23	26.71	27.15	1,409,471	+0.39(+1.45%)
Oct 16, 2019	26.89	27.52	26.48	26.76	1,561,258	-0.23(-0.84%)
Oct 15, 2019	26.19	27.29	25.94	26.99	1,552,476	+0.70(+2.67%)
Oct 14, 2019	25.47	26.44	25.18	26.29	1,576,295	+0.55(+2.13%)
Oct 11, 2019	26.14	26.20	25.70	25.74	1,312,026	+0.10(+0.41%)
Oct 10, 2019	25.30	25.82	25.20	25.63	3,184,274	+0.49(+1.96%)
Oct 09, 2019	25.31	25.52	25.05	25.14	1,279,927	+0.26(+1.03%)
Oct 08, 2019	25.01	25.25	24.84	24.89	1,074,251	-0.47(-1.87%)
Oct 07, 2019	25.62	25.79	25.32	25.36	1,158,854	-0.09(-0.37%)
Oct 04, 2019	24.72	25.48	24.72	25.45	1,219,094	+0.87(+3.54%)
Oct 03, 2019	24.15	24.64	23.72	24.58	1,825,416	+0.25(+1.01%)
Oct 02, 2019	25.66	25.72	24.18	24.34	1,990,436	-1.54(-5.96%)
Oct 01, 2019	26.02	26.36	25.76	25.88	2,237,340	+0.13(+0.52%)
Sep 30, 2019	25.23	25.81	25.12	25.75	1,578,553	+0.65(+2.60%)
Sep 27, 2019	25.17	25.54	24.95	25.09	1,606,239	-0.09(-0.38%)
Sep 26, 2019	24.56	25.29	24.56	25.19	1,508,552	+0.36(+1.45%)
Sep 25, 2019	24.55	25.01	24.53	24.83	1,579,568	+0.27(+1.08%)
Sep 24, 2019	24.53	24.66	24.02	24.56	1,970,861	+0.01(+0.04%)
Sep 23, 2019	23.17	24.70	23.17	24.55	2,393,408	+1.27(+5.45%)
Sep 20, 2019	23.48	23.63	23.17	23.29	6,316,290	-0.24(-1.01%)
Sep 19, 2019	23.66	23.74	23.29	23.52	2,123,076	+0.05(+0.20%)
Sep 18, 2019	23.07	23.61	22.32	23.47	2,105,621	+0.69(+3.03%)
Sep 17, 2019	21.90	22.96	21.49	22.78	3,791,694	+0.71(+3.22%)
Sep 16, 2019	23.78	23.78	21.13	22.07	7,049,855	-2.17(-8.95%)
Sep 13, 2019	24.46	24.61	23.86	24.24	2,088,533	+0.09(+0.39%)
Sep 12, 2019	24.11	24.49	23.68	24.15	1,488,989	-0.35(-1.43%)
Sep 11, 2019	24.34	24.71	23.82	24.50	2,024,131	+0.41(+1.69%)
Sep 10, 2019	22.87	24.52	22.83	24.09	2,630,253	+0.95(+4.09%)
Sep 09, 2019	23.39	23.71	22.67	23.14	3,021,941	-0.09(-0.37%)
Sep 06, 2019	23.33	23.60	22.89	23.23	1,489,229	-0.05(-0.20%)
Sep 05, 2019	22.59	23.29	22.47	23.28	1,852,506	+1.04(+4.68%)
Sep 04, 2019	22.57	22.71	22.16	22.23	2,568,379	+0.05(+0.21%)

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.