Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.00	33.42	32.76	32.82	5,500	-0.15(-0.45%)
Nov 27, 2019	32.82	33.27	32.70	32.97	12,400	+0.40(+1.23%)
Nov 26, 2019	33.03	33.04	32.57	32.57	6,048	-0.52(-1.57%)
Nov 25, 2019	32.80	33.29	32.53	33.09	21,599	+0.54(+1.66%)
Nov 22, 2019	31.60	33.07	31.60	32.55	21,700	+0.82(+2.58%)
Nov 21, 2019	30.59	31.73	30.59	31.73	25,301	+1.30(+4.27%)
Nov 20, 2019	31.17	31.25	30.19	30.43	51,376	-0.84(-2.70%)
Nov 19, 2019	31.37	31.61	31.21	31.27	12,388	-0.17(-0.54%)
Nov 18, 2019	31.66	31.78	31.42	31.45	11,496	-0.36(-1.15%)
Nov 15, 2019	31.97	32.02	31.79	31.81	12,700	-0.05(-0.16%)
Nov 14, 2019	32.28	32.28	31.82	31.86	7,953	-0.28(-0.87%)
Nov 13, 2019	32.13	32.39	31.95	32.14	13,462	-0.20(-0.62%)
Nov 12, 2019	32.96	33.12	32.33	32.34	12,914	-0.68(-2.06%)
Nov 11, 2019	32.64	33.02	32.57	33.02	6,818	+0.10(+0.30%)
Nov 08, 2019	33.00	33.26	32.80	32.92	8,400	-0.23(-0.69%)
Nov 07, 2019	33.01	33.33	33.01	33.15	7,107	+0.23(+0.70%)
Nov 06, 2019	33.35	33.40	32.83	32.92	15,998	-0.35(-1.05%)
Nov 05, 2019	33.91	33.98	33.19	33.27	19,088	-0.74(-2.18%)
Nov 04, 2019	33.29	34.20	32.78	34.01	30,499	+0.62(+1.86%)
Nov 01, 2019	33.38	33.39	32.56	33.39	10,800	+0.05(+0.15%)
Oct 31, 2019	32.00	33.76	32.00	33.34	68,783	-0.34(-1.01%)
Oct 30, 2019	33.99	33.99	33.56	33.68	13,373	-0.38(-1.12%)
Oct 29, 2019	34.82	34.82	33.65	34.06	7,935	-0.72(-2.07%)
Oct 28, 2019	32.30	35.02	32.30	34.78	42,720	+3.42(+10.91%)
Oct 25, 2019	31.35	31.60	31.33	31.36	16,700	-0.11(-0.35%)
Oct 24, 2019	30.95	31.47	30.56	31.47	16,703	+0.55(+1.78%)
Oct 23, 2019	31.62	31.72	30.92	30.92	7,948	-0.53(-1.69%)
Oct 22, 2019	31.62	32.00	31.45	31.45	11,884	-0.45(-1.41%)
Oct 21, 2019	31.70	32.04	31.53	31.90	7,284	+0.49(+1.56%)
Oct 18, 2019	32.23	32.58	31.41	31.41	8,200	-0.78(-2.42%)
Oct 17, 2019	32.39	32.54	32.17	32.19	15,694	-0.06(-0.19%)
Oct 16, 2019	32.20	32.40	32.05	32.25	17,027	+0.05(+0.16%)
Oct 15, 2019	32.04	32.38	31.42	32.20	22,188	+0.18(+0.56%)
Oct 14, 2019	31.64	32.20	31.55	32.02	13,369	+0.24(+0.76%)
Oct 11, 2019	30.76	31.94	30.72	31.78	20,900	+1.02(+3.32%)
Oct 10, 2019	31.54	31.54	30.20	30.76	25,356	-0.68(-2.16%)
Oct 09, 2019	31.21	31.45	31.01	31.44	17,977	+0.44(+1.42%)
Oct 08, 2019	30.89	31.04	29.30	31.00	23,518	-0.18(-0.58%)
Oct 07, 2019	30.48	31.18	30.48	31.18	15,067	+0.53(+1.73%)
Oct 04, 2019	30.60	30.80	30.34	30.65	9,200	+0.13(+0.43%)
Oct 03, 2019	30.75	30.81	30.30	30.52	12,328	-0.06(-0.20%)
Oct 02, 2019	31.02	31.05	30.58	30.58	10,285	-0.52(-1.67%)
Oct 01, 2019	31.80	31.97	30.85	31.10	16,771	-0.50(-1.58%)
Sep 30, 2019	32.06	32.10	30.98	31.60	19,106	-0.45(-1.40%)
Sep 27, 2019	32.81	32.81	31.84	32.05	13,200	-0.66(-2.02%)
Sep 26, 2019	32.89	32.90	32.50	32.71	13,016	-0.55(-1.65%)
Sep 25, 2019	32.45	33.26	32.45	33.26	9,381	+0.70(+2.15%)
Sep 24, 2019	32.74	32.80	32.40	32.56	21,255	-0.05(-0.15%)
Sep 23, 2019	32.97	32.97	32.28	32.61	16,841	-0.40(-1.21%)
Sep 20, 2019	33.11	33.21	32.90	33.01	9,900	+0.01(+0.03%)
Sep 19, 2019	33.20	33.42	32.85	33.00	18,607	-0.12(-0.36%)
Sep 18, 2019	32.97	33.24	32.90	33.12	25,525	+0.32(+0.98%)
Sep 17, 2019	32.85	32.93	32.58	32.80	20,734	-0.11(-0.33%)
Sep 16, 2019	32.31	33.15	32.30	32.91	15,058	+0.25(+0.77%)
Sep 13, 2019	32.40	32.77	31.93	32.66	9,800	+0.48(+1.49%)
Sep 12, 2019	32.31	32.43	31.84	32.18	16,138	+0.01(+0.03%)
Sep 11, 2019	31.50	32.45	31.49	32.17	36,207	+0.13(+0.41%)
Sep 10, 2019	31.00	32.04	30.74	32.04	27,344	+0.55(+1.75%)
Sep 09, 2019	32.03	32.03	31.46	31.49	21,848	-0.10(-0.32%)
Sep 06, 2019	31.58	31.91	31.36	31.59	12,000	-0.04(-0.13%)
Sep 05, 2019	31.17	31.84	31.08	31.63	15,878	+0.58(+1.87%)
Sep 04, 2019	30.75	31.56	30.75	31.05	13,041	+0.48(+1.57%)

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.