Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	30.40	30.67	30.38	30.39	11,778,425	-0.09(-0.28%)
Nov 27, 2019	30.28	30.54	30.24	30.48	23,092,786	+0.26(+0.86%)
Nov 26, 2019	30.40	30.44	30.02	30.21	41,636,292	-0.30(-0.98%)
Nov 25, 2019	30.36	30.67	30.33	30.51	37,994,472	+0.28(+0.91%)
Nov 22, 2019	29.81	30.30	29.73	30.24	30,720,370	+0.47(+1.56%)
Nov 21, 2019	29.36	29.93	29.22	29.77	25,186,464	+0.54(+1.86%)
Nov 20, 2019	29.64	29.73	29.20	29.23	23,989,864	-0.48(-1.62%)
Nov 19, 2019	29.53	29.73	29.44	29.71	31,839,948	+0.35(+1.18%)
Nov 18, 2019	29.50	29.54	29.16	29.36	21,762,084	-0.05(-0.16%)
Nov 15, 2019	28.90	29.56	28.81	29.41	43,751,424	+0.58(+2.00%)
Nov 14, 2019	28.84	29.00	28.65	28.83	30,295,332	-0.04(-0.14%)
Nov 13, 2019	29.15	29.15	28.64	28.87	31,253,866	-0.29(-1.00%)
Nov 12, 2019	29.06	29.26	28.95	29.17	16,041,351	+0.03(+0.11%)
Nov 11, 2019	29.12	29.20	28.99	29.13	15,084,658	-0.09(-0.32%)
Nov 08, 2019	29.09	29.32	29.06	29.23	32,023,830	+0.11(+0.38%)
Nov 07, 2019	29.50	29.65	29.09	29.12	27,329,872	-0.27(-0.91%)
Nov 06, 2019	29.39	29.48	29.18	29.39	22,776,376	+0.10(+0.35%)
Nov 05, 2019	29.71	29.77	29.28	29.29	26,333,750	-0.43(-1.45%)
Nov 04, 2019	30.25	30.27	29.71	29.71	21,501,086	-0.28(-0.94%)
Nov 01, 2019	30.23	30.43	30.00	30.00	23,390,578	+0.02(+0.05%)
Oct 31, 2019	30.00	30.14	29.83	29.98	29,797,956	-0.09(-0.29%)
Oct 30, 2019	30.01	30.33	29.93	30.07	26,736,450	+0.21(+0.71%)
Oct 29, 2019	29.69	30.29	29.63	29.86	39,110,696	+0.73(+2.49%)
Oct 28, 2019	28.80	29.29	28.77	29.13	31,321,672	+0.40(+1.39%)
Oct 25, 2019	28.44	28.82	28.37	28.73	21,246,848	+0.30(+1.04%)
Oct 24, 2019	28.71	28.78	28.33	28.43	24,346,350	-0.30(-1.03%)
Oct 23, 2019	28.37	28.74	28.30	28.73	17,023,514	+0.27(+0.93%)
Oct 22, 2019	28.45	28.68	28.32	28.46	17,677,098	-0.02(-0.08%)
Oct 21, 2019	28.64	28.66	28.41	28.49	16,106,184	+0.00(+0.00%)
Oct 18, 2019	28.46	28.68	28.40	28.49	17,266,552	+0.00(+0.00%)
Oct 17, 2019	28.51	28.76	28.42	28.49	18,636,424	+0.09(+0.33%)
Oct 16, 2019	28.62	28.71	28.38	28.39	17,561,860	-0.12(-0.44%)
Oct 15, 2019	28.48	28.71	28.45	28.52	18,454,686	+0.16(+0.55%)
Oct 14, 2019	28.25	28.40	28.11	28.36	10,772,434	+0.15(+0.53%)
Oct 11, 2019	28.24	28.58	28.18	28.21	22,427,372	+0.25(+0.89%)
Oct 10, 2019	27.87	28.14	27.82	27.96	15,000,700	+0.08(+0.28%)
Oct 09, 2019	27.86	28.04	27.76	27.89	16,579,286	+0.20(+0.73%)
Oct 08, 2019	27.86	28.03	27.68	27.68	17,972,072	-0.31(-1.12%)
Oct 07, 2019	27.99	28.33	27.97	28.00	14,294,422	-0.08(-0.28%)
Oct 04, 2019	27.73	28.11	27.69	28.07	21,972,260	+0.38(+1.35%)
Oct 03, 2019	27.12	27.71	27.03	27.70	27,056,966	+0.59(+2.16%)
Oct 02, 2019	27.55	27.56	27.07	27.11	27,328,772	-0.57(-2.06%)
Oct 01, 2019	28.07	28.14	27.68	27.68	26,782,702	-0.39(-1.39%)
Sep 30, 2019	28.37	28.37	28.07	28.07	20,910,442	-0.23(-0.80%)
Sep 27, 2019	28.02	28.39	27.91	28.30	21,351,412	+0.34(+1.23%)
Sep 26, 2019	28.18	28.32	27.79	27.96	20,728,318	-0.09(-0.33%)
Sep 25, 2019	28.06	28.40	27.89	28.05	24,695,902	-0.09(-0.31%)
Sep 24, 2019	28.34	28.58	28.11	28.14	29,429,604	-0.18(-0.63%)
Sep 23, 2019	28.43	28.59	28.31	28.32	21,035,806	-0.35(-1.23%)
Sep 20, 2019	28.82	29.11	28.50	28.67	56,206,396	+0.14(+0.49%)
Sep 19, 2019	28.46	28.73	28.39	28.53	21,602,792	+0.10(+0.36%)
Sep 18, 2019	28.57	28.69	28.33	28.43	23,932,680	-0.09(-0.33%)
Sep 17, 2019	28.75	28.75	28.40	28.52	27,190,770	-0.26(-0.90%)
Sep 16, 2019	28.49	28.92	28.40	28.78	24,136,090	-0.06(-0.22%)
Sep 13, 2019	29.21	29.37	28.61	28.84	29,263,242	-0.29(-0.99%)
Sep 12, 2019	29.36	29.39	28.95	29.13	20,267,180	-0.10(-0.35%)
Sep 11, 2019	29.49	29.50	28.83	29.23	20,596,446	+0.02(+0.08%)
Sep 10, 2019	28.59	29.21	28.14	29.21	39,160,656	+0.43(+1.49%)
Sep 09, 2019	28.59	28.78	28.23	28.78	29,962,756	+0.26(+0.90%)
Sep 06, 2019	28.41	28.57	28.21	28.52	25,345,914	+0.12(+0.44%)
Sep 05, 2019	28.21	28.50	28.03	28.39	26,832,124	+0.40(+1.42%)
Sep 04, 2019	28.36	28.44	27.89	28.00	25,096,610	-0.23(-0.80%)

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.