Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.35	32.46	31.34	31.34	1,115,616	-1.19(-3.65%)
Nov 27, 2019	32.28	32.92	31.90	32.52	292,867	+0.47(+1.48%)
Nov 26, 2019	31.73	32.27	31.71	32.05	227,078	+0.20(+0.64%)
Nov 25, 2019	31.35	31.98	31.19	31.85	163,028	+0.59(+1.90%)
Nov 22, 2019	31.27	31.40	31.13	31.25	54,649	-0.01(-0.03%)
Nov 21, 2019	31.68	31.68	31.14	31.26	90,366	-0.22(-0.71%)
Nov 20, 2019	31.52	31.88	31.30	31.49	112,799	-0.24(-0.76%)
Nov 19, 2019	31.72	31.98	31.54	31.73	100,462	+0.25(+0.79%)
Nov 18, 2019	31.48	31.59	31.23	31.48	139,284	-0.01(-0.03%)
Nov 15, 2019	31.76	31.77	31.38	31.49	144,808	-0.03(-0.11%)
Nov 14, 2019	31.50	31.70	31.42	31.52	58,282	-0.00(-0.01%)
Nov 13, 2019	31.57	31.73	31.34	31.52	81,198	-0.29(-0.93%)
Nov 12, 2019	31.76	31.98	31.72	31.82	68,757	+0.08(+0.26%)
Nov 11, 2019	31.72	31.92	31.59	31.73	76,363	-0.07(-0.22%)
Nov 08, 2019	31.75	32.00	31.66	31.81	59,464	-0.11(-0.35%)
Nov 07, 2019	32.10	32.30	31.78	31.92	91,679	+0.06(+0.18%)
Nov 06, 2019	31.98	32.02	31.63	31.86	121,923	-0.09(-0.29%)
Nov 05, 2019	31.92	32.17	31.60	31.95	117,984	+0.25(+0.78%)
Nov 04, 2019	31.71	31.78	31.50	31.70	111,243	+0.22(+0.71%)
Nov 01, 2019	31.25	31.48	30.92	31.48	96,029	+0.42(+1.37%)
Oct 31, 2019	31.04	31.08	30.59	31.06	134,568	-0.19(-0.62%)
Oct 30, 2019	31.27	31.44	30.93	31.25	77,230	-0.03(-0.11%)
Oct 29, 2019	30.99	31.32	30.97	31.28	126,286	+0.16(+0.50%)
Oct 28, 2019	30.13	31.17	30.13	31.13	134,819	+1.01(+3.34%)
Oct 25, 2019	30.34	31.33	30.07	30.12	131,555	-0.16(-0.52%)
Oct 24, 2019	30.47	30.63	29.58	30.28	117,530	-0.32(-1.05%)
Oct 23, 2019	30.51	30.83	30.35	30.60	110,914	-0.12(-0.40%)
Oct 22, 2019	30.28	31.02	29.99	30.72	158,768	+0.39(+1.28%)
Oct 21, 2019	30.31	30.61	30.13	30.33	101,776	+0.35(+1.16%)
Oct 18, 2019	29.77	30.16	29.77	29.99	220,431	+0.07(+0.22%)
Oct 17, 2019	29.92	30.08	29.75	29.92	201,860	+0.07(+0.25%)
Oct 16, 2019	29.91	30.10	29.69	29.85	248,998	+0.01(+0.03%)
Oct 15, 2019	29.61	30.02	29.53	29.84	484,729	+0.20(+0.67%)
Oct 14, 2019	29.51	29.68	29.34	29.64	78,785	-0.04(-0.14%)
Oct 11, 2019	29.55	30.21	29.55	29.68	113,125	+0.44(+1.49%)
Oct 10, 2019	29.26	29.64	29.20	29.25	85,950	+0.05(+0.17%)
Oct 09, 2019	29.25	29.38	29.02	29.20	117,565	+0.17(+0.60%)
Oct 08, 2019	29.18	29.33	28.99	29.02	105,575	-0.45(-1.54%)
Oct 07, 2019	29.34	29.65	29.21	29.48	80,819	+0.13(+0.45%)
Oct 04, 2019	29.19	29.36	28.90	29.34	168,900	+0.25(+0.85%)
Oct 03, 2019	29.31	29.31	28.73	29.10	223,614	-0.31(-1.04%)
Oct 02, 2019	29.34	29.52	29.06	29.40	144,695	-0.19(-0.64%)
Oct 01, 2019	30.29	30.54	29.43	29.59	143,767	-0.54(-1.78%)
Sep 30, 2019	30.41	30.47	30.10	30.13	152,644	-0.24(-0.79%)
Sep 27, 2019	30.16	30.63	30.14	30.37	147,317	+0.40(+1.35%)
Sep 26, 2019	30.52	30.61	29.92	29.96	84,869	-0.55(-1.81%)
Sep 25, 2019	30.34	30.69	30.34	30.52	208,833	+0.18(+0.60%)
Sep 24, 2019	30.75	30.81	30.11	30.33	123,785	-0.38(-1.24%)
Sep 23, 2019	30.47	30.89	30.19	30.71	159,109	+0.14(+0.46%)
Sep 20, 2019	30.68	30.91	30.28	30.57	325,918	-0.07(-0.24%)
Sep 19, 2019	30.65	31.18	30.57	30.65	153,972	-0.07(-0.24%)
Sep 18, 2019	31.09	31.09	30.31	30.72	218,687	+0.02(+0.05%)
Sep 17, 2019	30.80	30.80	30.27	30.71	114,426	-0.13(-0.43%)
Sep 16, 2019	30.81	31.24	30.72	30.84	135,918	-0.23(-0.74%)
Sep 13, 2019	30.71	31.28	30.67	31.07	147,560	+0.36(+1.18%)
Sep 12, 2019	29.91	30.87	29.73	30.71	220,119	+0.66(+2.20%)
Sep 11, 2019	29.51	30.17	29.12	30.05	345,854	+0.76(+2.59%)
Sep 10, 2019	29.08	29.46	29.03	29.29	242,650	+0.26(+0.88%)
Sep 09, 2019	28.26	29.22	28.16	29.03	255,627	+0.90(+3.20%)
Sep 06, 2019	28.58	28.59	28.07	28.13	169,991	-0.24(-0.84%)
Sep 05, 2019	28.29	28.92	28.24	28.37	139,862	+0.48(+1.72%)
Sep 04, 2019	28.17	28.34	27.74	27.89	96,596	+0.06(+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.