Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	30.57	31.02	30.34	30.37	1,601,120	-0.22(-0.71%)
Nov 27, 2019	30.54	30.61	30.12	30.59	1,637,105	+0.25(+0.83%)
Nov 26, 2019	30.10	30.36	29.91	30.33	3,194,493	+0.31(+1.02%)
Nov 25, 2019	29.40	30.25	29.32	30.03	3,202,500	+0.68(+2.30%)
Nov 22, 2019	28.82	29.39	28.82	29.35	1,717,405	+0.73(+2.55%)
Nov 21, 2019	28.48	28.78	28.14	28.62	1,742,799	+0.26(+0.92%)
Nov 20, 2019	28.28	28.89	28.12	28.36	2,348,477	+0.04(+0.13%)
Nov 19, 2019	29.07	29.16	28.25	28.33	1,912,633	-0.39(-1.35%)
Nov 18, 2019	28.43	28.78	28.15	28.71	1,992,304	+0.06(+0.22%)
Nov 15, 2019	28.44	29.00	28.21	28.65	2,023,724	+0.44(+1.56%)
Nov 14, 2019	28.19	28.52	27.95	28.21	1,615,046	-0.02(-0.06%)
Nov 13, 2019	28.78	29.16	28.22	28.23	1,963,638	-0.81(-2.79%)
Nov 12, 2019	28.96	29.42	28.86	29.04	3,206,773	+0.03(+0.09%)
Nov 11, 2019	28.20	29.03	27.88	29.01	2,324,540	+0.54(+1.90%)
Nov 08, 2019	28.31	28.59	28.01	28.47	1,400,980	+0.00(+0.00%)
Nov 07, 2019	28.15	28.59	27.94	28.47	1,947,543	+0.70(+2.53%)
Nov 06, 2019	28.19	28.23	27.71	27.77	1,491,658	-0.53(-1.88%)
Nov 05, 2019	28.68	28.96	28.19	28.30	2,019,195	-0.14(-0.51%)
Nov 04, 2019	28.69	29.04	28.33	28.44	1,955,659	-0.01(-0.03%)
Nov 01, 2019	28.03	28.69	27.84	28.45	2,431,445	+1.12(+4.08%)
Oct 31, 2019	27.45	27.54	27.05	27.34	2,347,163	-0.37(-1.33%)
Oct 30, 2019	27.65	27.74	27.23	27.70	1,325,025	-0.08(-0.29%)
Oct 29, 2019	27.71	28.12	27.52	27.79	1,537,065	-0.08(-0.29%)
Oct 28, 2019	27.84	28.35	27.78	27.87	1,763,770	+0.27(+0.98%)
Oct 25, 2019	27.36	27.82	27.23	27.60	2,308,607	+0.32(+1.19%)
Oct 24, 2019	27.16	27.32	26.69	27.27	2,096,825	+0.44(+1.64%)
Oct 23, 2019	26.97	27.13	26.53	26.83	1,783,327	-0.15(-0.57%)
Oct 22, 2019	25.88	27.03	25.53	26.98	3,140,836	+1.22(+4.72%)
Oct 21, 2019	26.47	26.92	25.69	25.77	2,801,103	-0.08(-0.30%)
Oct 18, 2019	26.04	26.21	25.67	25.85	2,644,691	-0.00(-0.02%)
Oct 17, 2019	26.09	26.30	25.21	25.85	3,618,629	-0.12(-0.45%)
Oct 16, 2019	26.93	27.22	25.53	25.97	4,736,002	-1.12(-4.12%)
Oct 15, 2019	26.75	27.43	26.42	27.08	2,880,243	+0.40(+1.48%)
Oct 14, 2019	27.06	27.13	26.56	26.69	1,543,036	-0.67(-2.44%)
Oct 11, 2019	26.98	27.73	26.84	27.35	2,342,371	+1.08(+4.11%)
Oct 10, 2019	25.64	26.34	25.63	26.27	2,124,801	+0.94(+3.71%)
Oct 09, 2019	25.27	25.46	24.79	25.33	1,598,356	+0.46(+1.86%)
Oct 08, 2019	25.12	25.35	24.84	24.87	2,264,585	-0.61(-2.40%)
Oct 07, 2019	25.77	26.06	25.40	25.48	1,484,365	-0.33(-1.27%)
Oct 04, 2019	25.50	25.83	25.30	25.81	1,215,278	+0.36(+1.43%)
Oct 03, 2019	25.17	25.75	24.85	25.44	1,440,766	+0.18(+0.71%)
Oct 02, 2019	25.88	25.88	25.08	25.26	2,072,795	-0.86(-3.31%)
Oct 01, 2019	27.10	27.97	26.07	26.13	2,879,331	-0.70(-2.62%)
Sep 30, 2019	26.34	26.98	26.19	26.83	1,371,122	+0.38(+1.43%)
Sep 27, 2019	26.24	26.72	26.01	26.45	2,349,479	+0.46(+1.77%)
Sep 26, 2019	26.91	27.23	25.92	25.99	2,374,984	-1.08(-3.99%)
Sep 25, 2019	26.23	27.19	26.17	27.07	2,391,275	+0.70(+2.64%)
Sep 24, 2019	27.22	27.28	26.19	26.38	2,224,306	-0.84(-3.08%)
Sep 23, 2019	26.53	27.41	26.35	27.22	2,098,014	+0.12(+0.43%)
Sep 20, 2019	27.43	27.66	26.38	27.10	4,168,895	-0.29(-1.04%)
Sep 19, 2019	26.79	27.77	26.47	27.39	3,273,738	+0.13(+0.49%)
Sep 18, 2019	27.31	27.98	26.82	27.25	2,970,351	-0.39(-1.42%)
Sep 17, 2019	27.94	27.94	27.40	27.65	2,510,632	-0.74(-2.61%)
Sep 16, 2019	27.92	28.64	27.73	28.39	2,676,667	+0.15(+0.54%)
Sep 13, 2019	28.90	28.99	28.17	28.23	2,973,302	-0.26(-0.91%)
Sep 12, 2019	28.33	28.75	27.44	28.49	2,974,152	+0.08(+0.28%)
Sep 11, 2019	27.41	28.52	26.79	28.41	3,844,234	+0.93(+3.38%)
Sep 10, 2019	26.05	27.52	25.81	27.48	4,166,406	+1.62(+6.25%)
Sep 09, 2019	24.65	26.01	24.55	25.87	3,486,712	+1.41(+5.77%)
Sep 06, 2019	24.84	24.93	24.29	24.46	2,095,870	-0.59(-2.35%)
Sep 05, 2019	24.49	25.17	24.41	25.05	2,307,290	+1.58(+6.74%)
Sep 04, 2019	24.19	24.33	23.86	23.47	2,240,424	-0.34(-1.43%)

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.