Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	34.75	35.10	34.26	34.48	179,671	-0.24(-0.69%)
Nov 28, 2019	34.75	35.80	34.20	34.72	242,324	+0.22(+0.64%)
Nov 27, 2019	33.50	35.00	33.00	34.50	545,332	+1.46(+4.42%)
Nov 26, 2019	31.04	33.29	30.66	33.04	964,081	+2.00(+6.44%)
Nov 25, 2019	30.31	31.21	30.00	31.04	330,089	+0.76(+2.51%)
Nov 22, 2019	30.42	30.42	29.41	30.28	225,147	+0.01(+0.03%)
Nov 21, 2019	30.59	30.90	29.90	30.27	244,837	-0.33(-1.08%)
Nov 20, 2019	30.70	31.13	30.17	30.60	320,433	-0.64(-2.05%)
Nov 19, 2019	30.92	31.30	30.20	31.24	180,011	+0.35(+1.13%)
Nov 18, 2019	31.01	31.80	30.80	30.89	396,660	-0.15(-0.48%)
Nov 15, 2019	31.76	31.76	30.76	31.04	135,666	-0.71(-2.24%)
Nov 14, 2019	31.20	32.00	31.20	31.75	170,334	+0.67(+2.16%)
Nov 13, 2019	31.50	31.91	31.02	31.08	173,912	-0.84(-2.63%)
Nov 12, 2019	30.94	31.93	30.94	31.92	164,906	+0.95(+3.07%)
Nov 11, 2019	30.00	31.20	29.96	30.97	179,890	+0.28(+0.91%)
Nov 08, 2019	31.50	32.00	30.35	30.69	476,122	-0.85(-2.69%)
Nov 07, 2019	33.85	33.87	30.31	31.54	537,803	-0.42(-1.31%)
Nov 06, 2019	32.00	33.24	31.90	31.96	269,888	+0.11(+0.35%)
Nov 05, 2019	33.69	33.69	31.70	31.85	250,274	-1.72(-5.12%)
Nov 04, 2019	34.70	34.70	33.40	33.57	242,400	-0.65(-1.90%)
Nov 01, 2019	34.37	34.78	34.03	34.22	120,109	-0.14(-0.41%)
Oct 31, 2019	33.20	34.46	33.13	34.36	214,039	+0.77(+2.29%)
Oct 30, 2019	33.88	33.96	33.40	33.59	135,698	-0.26(-0.77%)
Oct 29, 2019	33.90	34.00	32.97	33.85	129,825	-0.23(-0.67%)
Oct 28, 2019	33.85	34.25	33.48	34.08	182,366	+0.61(+1.82%)
Oct 25, 2019	32.84	33.58	32.36	33.47	111,167	-0.10(-0.30%)
Oct 24, 2019	32.32	33.70	31.60	33.57	207,005	+1.48(+4.61%)
Oct 23, 2019	31.00	33.21	30.71	32.09	253,442	+0.52(+1.65%)
Oct 22, 2019	34.03	34.24	31.55	31.57	329,648	-2.35(-6.93%)
Oct 21, 2019	33.37	34.56	32.58	33.92	200,643	-0.14(-0.41%)
Oct 18, 2019	35.78	35.78	32.64	34.06	329,858	-1.31(-3.70%)
Oct 17, 2019	34.25	35.63	34.25	35.37	364,922	+1.27(+3.72%)
Oct 16, 2019	34.23	34.63	33.11	34.10	243,546	-0.20(-0.58%)
Oct 15, 2019	34.00	34.77	33.41	34.30	476,705	+1.53(+4.67%)
Oct 11, 2019		32.77	32.77	32.77	0	-0.10(-0.30%)
Oct 10, 2019	31.04	33.15	30.24	32.87	385,243	+2.12(+6.89%)
Oct 09, 2019	29.76	31.00	29.59	30.75	151,039	+1.03(+3.47%)
Oct 08, 2019	30.17	30.46	29.46	29.72	128,879	-0.83(-2.72%)
Oct 07, 2019	29.38	30.99	28.95	30.55	216,432	+0.98(+3.31%)
Oct 04, 2019	28.80	29.57	28.22	29.57	178,332	+1.14(+4.01%)
Oct 03, 2019	28.81	29.32	27.97	28.43	307,966	-0.63(-2.17%)
Oct 02, 2019	30.00	30.00	28.40	29.06	458,314	-1.16(-3.84%)
Oct 01, 2019	30.85	31.91	30.05	30.22	157,419	-0.42(-1.37%)
Sep 30, 2019	30.26	31.04	29.36	30.64	275,151	+0.43(+1.42%)
Sep 27, 2019	33.38	33.40	30.01	30.21	765,160	-2.85(-8.62%)
Sep 26, 2019	32.28	33.60	31.86	33.06	256,067	+1.14(+3.57%)
Sep 25, 2019	34.09	34.10	31.92	31.92	293,218	-2.17(-6.37%)
Sep 24, 2019	33.00	34.17	32.70	34.09	418,300	+1.11(+3.37%)
Sep 23, 2019	32.96	33.62	32.06	32.98	172,078	-0.12(-0.36%)
Sep 20, 2019	31.35	33.41	31.19	33.10	820,587	+1.84(+5.89%)
Sep 19, 2019	31.50	31.81	29.90	31.26	490,008	-0.69(-2.16%)
Sep 18, 2019	33.29	33.40	30.71	31.95	574,115	-1.38(-4.14%)
Sep 17, 2019	33.47	33.86	33.17	33.33	174,675	-0.06(-0.18%)
Sep 16, 2019	34.24	34.40	33.10	33.39	246,285	-0.88(-2.57%)
Sep 13, 2019	35.01	35.20	34.00	34.27	221,095	-0.50(-1.44%)
Sep 12, 2019	34.61	35.49	34.44	34.77	387,291	+0.60(+1.76%)
Sep 11, 2019	35.90	35.90	33.88	34.17	601,088	-1.94(-5.37%)
Sep 10, 2019	33.91	36.21	32.55	36.11	678,957	+1.84(+5.37%)
Sep 09, 2019	37.78	37.78	34.00	34.27	761,641	-3.56(-9.41%)
Sep 06, 2019	39.71	39.71	37.80	37.83	316,929	-1.88(-4.73%)
Sep 05, 2019	40.58	40.82	39.52	39.71	227,661	-0.34(-0.85%)
Sep 04, 2019	40.95	40.95	39.88	40.05	351,775	+0.44(+1.11%)

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.