Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.19	33.35	32.98	33.04	3,364,111	-0.18(-0.53%)
Nov 27, 2019	33.17	33.37	33.06	33.21	8,134,319	+0.12(+0.36%)
Nov 26, 2019	33.05	33.26	32.81	33.09	8,900,300	-0.12(-0.36%)
Nov 25, 2019	33.81	33.84	32.74	33.21	15,297,676	+0.68(+2.08%)
Nov 22, 2019	32.39	32.64	32.21	32.54	6,655,509	+0.17(+0.52%)
Nov 21, 2019	32.35	32.56	32.29	32.37	6,109,946	+0.07(+0.23%)
Nov 20, 2019	32.44	32.66	32.18	32.30	10,276,507	-0.19(-0.57%)
Nov 19, 2019	32.63	32.80	32.41	32.48	5,728,546	-0.04(-0.11%)
Nov 18, 2019	32.55	32.80	32.42	32.52	8,245,867	-0.16(-0.48%)
Nov 15, 2019	32.78	32.96	32.60	32.67	6,802,419	+0.29(+0.89%)
Nov 14, 2019	32.02	32.51	31.98	32.39	6,508,075	+0.30(+0.92%)
Nov 13, 2019	32.29	32.36	32.00	32.09	6,743,408	-0.40(-1.23%)
Nov 12, 2019	32.69	32.77	32.40	32.49	6,673,666	-0.17(-0.51%)
Nov 11, 2019	32.44	32.71	32.36	32.66	4,242,830	+0.10(+0.31%)
Nov 08, 2019	32.18	32.67	32.13	32.55	11,401,627	+0.23(+0.72%)
Nov 07, 2019	32.90	33.00	32.22	32.32	11,836,065	-0.57(-1.72%)
Nov 06, 2019	33.01	33.05	32.67	32.89	9,958,578	+0.02(+0.06%)
Nov 05, 2019	32.89	33.13	32.71	32.87	6,945,818	+0.06(+0.20%)
Nov 04, 2019	32.66	32.90	32.62	32.80	7,501,447	+0.15(+0.45%)
Nov 01, 2019	32.89	32.97	32.51	32.66	8,890,672	+0.00(+0.00%)
Oct 31, 2019	33.06	33.22	32.55	32.66	7,471,222	-0.57(-1.70%)
Oct 30, 2019	33.49	33.53	33.06	33.22	5,867,029	-0.23(-0.69%)
Oct 29, 2019	33.26	33.59	33.09	33.45	8,932,705	+0.16(+0.47%)
Oct 28, 2019	33.18	33.58	33.18	33.30	8,566,757	+0.09(+0.28%)
Oct 25, 2019	32.93	33.35	32.80	33.20	15,148,953	+0.20(+0.62%)
Oct 24, 2019	33.14	33.95	32.60	33.00	21,232,864	-3.32(-9.13%)
Oct 23, 2019	35.82	36.44	35.54	36.32	7,608,020	+0.24(+0.67%)
Oct 22, 2019	36.34	36.46	36.02	36.07	5,751,965	-0.30(-0.82%)
Oct 21, 2019	36.09	36.40	36.06	36.37	5,544,997	+0.41(+1.13%)
Oct 18, 2019	36.32	36.45	35.89	35.96	6,772,627	-0.25(-0.69%)
Oct 17, 2019	36.28	36.48	36.12	36.21	6,145,308	+0.16(+0.44%)
Oct 16, 2019	35.80	36.31	35.75	36.06	5,741,988	+0.04(+0.10%)
Oct 15, 2019	35.55	36.17	35.53	36.02	5,196,179	+0.48(+1.36%)
Oct 14, 2019	35.70	35.79	35.52	35.54	7,474,072	-0.18(-0.49%)
Oct 11, 2019	35.60	36.12	35.60	35.71	5,469,978	+0.57(+1.63%)
Oct 10, 2019	34.99	35.44	34.98	35.14	8,379,551	+0.07(+0.21%)
Oct 09, 2019	34.85	35.20	34.76	35.06	7,353,436	+0.49(+1.42%)
Oct 08, 2019	34.71	34.94	34.49	34.57	7,738,914	-0.46(-1.32%)
Oct 07, 2019	35.24	35.38	34.98	35.04	6,592,868	-0.45(-1.28%)
Oct 04, 2019	35.29	35.56	35.17	35.49	4,988,447	+0.33(+0.95%)
Oct 03, 2019	35.25	35.25	34.69	35.16	7,814,510	-0.20(-0.58%)
Oct 02, 2019	35.53	35.73	35.19	35.36	6,935,670	-0.34(-0.96%)
Oct 01, 2019	36.12	36.57	35.64	35.70	7,368,625	-0.41(-1.13%)
Sep 30, 2019	35.58	36.18	35.58	36.11	6,701,093	+0.57(+1.59%)
Sep 27, 2019	35.86	36.03	35.30	35.55	11,550,911	-0.51(-1.41%)
Sep 26, 2019	36.21	36.58	35.99	36.06	7,964,712	-0.30(-0.82%)
Sep 25, 2019	36.06	36.59	35.53	36.35	13,273,742	-0.30(-0.81%)
Sep 24, 2019	37.41	37.68	36.56	36.65	8,043,681	-0.63(-1.69%)
Sep 23, 2019	37.40	37.50	37.08	37.28	6,113,383	-0.11(-0.30%)
Sep 20, 2019	37.57	37.86	37.19	37.39	13,854,508	-0.04(-0.10%)
Sep 19, 2019	37.43	37.80	37.36	37.43	4,330,666	+0.04(+0.10%)
Sep 18, 2019	37.55	37.63	36.85	37.39	4,671,313	-0.16(-0.42%)
Sep 17, 2019	37.22	37.67	36.90	37.55	6,890,007	+0.21(+0.57%)
Sep 16, 2019	36.83	37.42	36.75	37.33	6,211,436	-0.06(-0.17%)
Sep 13, 2019	37.44	37.80	37.25	37.40	5,869,905	+0.07(+0.20%)
Sep 12, 2019	37.20	37.56	37.01	37.33	5,318,329	+0.36(+0.98%)
Sep 11, 2019	37.22	37.30	36.75	36.96	6,688,000	-0.34(-0.92%)
Sep 10, 2019	38.03	38.16	37.08	37.31	7,239,784	-1.05(-2.73%)
Sep 09, 2019	37.55	38.36	37.43	38.35	9,745,990	+0.95(+2.55%)
Sep 06, 2019	37.93	38.06	37.37	37.40	6,178,620	-0.40(-1.05%)
Sep 05, 2019	37.08	37.85	37.00	37.80	7,646,663	+1.07(+2.93%)
Sep 04, 2019	36.75	36.95	36.16	36.72	8,083,461	-0.09(-0.25%)

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.