Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	34.39	34.39	34.18	34.18	4,622	-0.02(-0.06%)
Nov 28, 2019	34.20	34.30	34.20	34.20	1,110	-0.02(-0.06%)
Nov 27, 2019	34.32	34.32	34.22	34.22	2,100	+0.03(+0.09%)
Nov 26, 2019	34.08	34.19	34.08	34.19	5,015	+0.12(+0.35%)
Nov 25, 2019	34.13	34.13	34.06	34.07	1,278	+0.19(+0.56%)
Nov 22, 2019	33.89	33.91	33.88	33.88	3,531	+0.04(+0.12%)
Nov 21, 2019	33.99	34.22	33.84	33.84	5,050	-0.11(-0.32%)
Nov 20, 2019	34.04	34.05	33.95	33.95	2,748	-0.09(-0.26%)
Nov 19, 2019	34.05	34.08	34.04	34.04	3,569	+0.06(+0.18%)
Nov 18, 2019	33.89	33.98	33.89	33.98	4,155	+0.08(+0.24%)
Nov 15, 2019	34.38	34.38	33.87	33.90	2,025	+0.21(+0.62%)
Nov 14, 2019	33.72	33.73	33.69	33.69	551	-0.06(-0.18%)
Nov 13, 2019	33.57	33.77	33.57	33.75	1,732	+0.03(+0.09%)
Nov 12, 2019	33.69	33.72	33.69	33.72	283	+0.07(+0.21%)
Nov 11, 2019	33.73	33.73	33.65	33.65	876	-0.02(-0.06%)
Nov 08, 2019	33.73	33.74	33.67	33.67	2,705	-0.04(-0.12%)
Nov 07, 2019	33.71	33.71	33.71	33.71	110	+0.12(+0.36%)
Nov 06, 2019	33.60	33.60	33.59	33.59	600	-0.11(-0.33%)
Nov 05, 2019	33.70	33.88	33.70	33.70	1,100	-0.04(-0.12%)
Nov 04, 2019	33.82	33.82	33.74	33.74	2,285	+0.04(+0.12%)
Nov 01, 2019	33.64	33.73	33.64	33.70	1,950	+0.08(+0.24%)
Oct 31, 2019	33.56	33.64	33.50	33.62	1,026	+0.02(+0.06%)
Oct 30, 2019	33.61	33.61	33.45	33.60	1,177	-0.01(-0.03%)
Oct 29, 2019	33.61	33.61	33.61	33.61	100	+0.05(+0.15%)
Oct 28, 2019	33.53	33.56	33.53	33.56	961	+0.03(+0.09%)
Oct 25, 2019	33.50	33.53	33.50	33.53	2,781	+0.01(+0.03%)
Oct 24, 2019	33.53	33.53	33.52	33.52	847	+0.00(+0.00%)
Oct 23, 2019	33.51	33.52	33.51	33.52	926	+0.02(+0.06%)
Oct 22, 2019	33.63	33.63	33.50	33.50	844	-0.07(-0.21%)
Oct 21, 2019	33.59	33.60	33.57	33.57	2,150	+0.00(+0.00%)
Oct 18, 2019	33.55	33.57	33.55	33.57	300	+0.03(+0.09%)
Oct 17, 2019	33.52	33.54	33.50	33.54	991	+0.09(+0.27%)
Oct 16, 2019	33.46	33.46	33.37	33.45	2,805	-0.01(-0.03%)
Oct 15, 2019	33.46	33.46	33.46	33.46	209	-0.07(-0.21%)
Oct 11, 2019		33.53	33.53	33.53	0	+0.41(+1.24%)
Oct 10, 2019	33.12	33.12	33.12	33.12	200	-0.04(-0.12%)
Oct 09, 2019	33.16	33.16	32.99	33.16	5,429	+0.14(+0.42%)
Oct 08, 2019	33.04	33.04	33.02	33.02	264	-0.24(-0.72%)
Oct 07, 2019	33.59	33.59	33.26	33.26	1,632	-0.09(-0.27%)
Oct 04, 2019	33.13	33.35	33.13	33.35	5,497	+0.27(+0.82%)
Oct 03, 2019	32.96	33.08	32.80	33.08	500	+0.12(+0.36%)
Oct 02, 2019	33.14	33.14	32.91	32.96	4,004	-0.37(-1.11%)
Oct 01, 2019	33.48	33.49	33.33	33.33	2,865	-0.21(-0.63%)
Sep 30, 2019	33.91	33.91	33.54	33.54	2,346	+0.13(+0.39%)
Sep 27, 2019	33.74	33.74	33.41	33.41	3,668	-0.23(-0.68%)
Sep 26, 2019	33.69	33.69	33.57	33.64	2,200	+0.02(+0.06%)
Sep 25, 2019	33.45	33.63	33.45	33.62	903	+0.06(+0.18%)
Sep 24, 2019	33.56	33.57	33.55	33.56	850	+0.04(+0.12%)
Sep 23, 2019	33.50	33.52	33.50	33.52	541	-0.04(-0.12%)
Sep 20, 2019	33.45	33.58	33.45	33.56	1,780	+0.02(+0.06%)
Sep 19, 2019	33.62	33.62	33.54	33.54	817	+0.11(+0.33%)
Sep 18, 2019	33.43	33.43	33.43	33.43	1,223	+0.05(+0.15%)
Sep 17, 2019	33.42	33.42	33.35	33.38	1,106	+0.12(+0.36%)
Sep 16, 2019	33.26	33.26	33.26	33.26	216	-0.05(-0.15%)
Sep 13, 2019	33.40	33.40	33.31	33.31	4,025	-0.09(-0.27%)
Sep 12, 2019	33.31	33.40	33.31	33.40	3,175	+0.10(+0.30%)
Sep 11, 2019	33.29	33.30	33.29	33.30	509	+0.24(+0.73%)
Sep 10, 2019	33.08	33.08	33.06	33.06	696	-0.18(-0.54%)
Sep 09, 2019	33.41	33.41	33.21	33.24	3,100	-0.14(-0.42%)
Sep 06, 2019	33.39	33.43	33.38	33.38	702	+0.03(+0.09%)
Sep 05, 2019	33.35	33.35	33.35	33.35	111	+0.04(+0.12%)
Sep 04, 2019	33.31	33.31	33.31	33.31	353	+0.31(+0.94%)

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.