Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.38	34.03	33.26	33.86	23,800	+0.42(+1.26%)
Nov 27, 2019	33.83	33.91	33.44	33.44	45,000	-0.17(-0.51%)
Nov 26, 2019	33.95	34.25	33.51	33.61	75,778	-0.30(-0.88%)
Nov 25, 2019	33.86	34.02	33.50	33.91	58,763	+0.05(+0.15%)
Nov 22, 2019	33.98	34.31	33.50	33.86	38,000	-0.02(-0.06%)
Nov 21, 2019	34.04	34.23	33.36	33.88	43,905	-0.06(-0.18%)
Nov 20, 2019	34.80	35.04	33.85	33.94	79,188	-0.96(-2.75%)
Nov 19, 2019	37.25	37.58	34.69	34.90	84,462	-2.21(-5.96%)
Nov 18, 2019	37.43	38.68	36.66	37.11	60,438	-0.30(-0.80%)
Nov 15, 2019	37.24	38.28	37.21	37.41	45,900	+0.29(+0.78%)
Nov 14, 2019	37.74	38.28	36.94	37.12	88,243	-0.59(-1.56%)
Nov 13, 2019	38.68	38.75	37.41	37.71	41,552	-1.25(-3.21%)
Nov 12, 2019	39.03	39.16	38.54	38.96	33,709	+0.04(+0.10%)
Nov 11, 2019	38.85	39.11	38.41	38.92	53,214	+0.02(+0.05%)
Nov 08, 2019	39.46	39.71	38.81	38.90	66,600	-0.50(-1.27%)
Nov 07, 2019	40.21	40.21	39.02	39.40	31,347	-0.53(-1.33%)
Nov 06, 2019	40.25	40.43	39.82	39.93	24,288	-0.24(-0.60%)
Nov 05, 2019	40.34	40.46	38.60	40.17	60,124	+0.05(+0.12%)
Nov 04, 2019	40.58	40.67	39.95	40.12	18,991	-0.13(-0.32%)
Nov 01, 2019	40.13	40.60	40.00	40.25	49,100	+0.26(+0.65%)
Oct 31, 2019	40.03	40.50	39.53	39.99	47,804	-0.16(-0.40%)
Oct 30, 2019	40.25	40.51	39.84	40.15	40,196	-0.32(-0.79%)
Oct 29, 2019	40.23	40.82	40.23	40.47	27,393	+0.33(+0.82%)
Oct 28, 2019	40.54	40.93	40.06	40.14	28,388	-0.30(-0.74%)
Oct 25, 2019	40.15	41.18	40.01	40.44	15,700	+0.22(+0.55%)
Oct 24, 2019	40.67	40.67	39.99	40.22	30,056	-0.38(-0.94%)
Oct 23, 2019	40.42	40.69	40.20	40.60	22,557	+0.19(+0.47%)
Oct 22, 2019	41.00	41.17	40.37	40.41	30,905	-0.49(-1.20%)
Oct 21, 2019	41.20	41.46	40.85	40.90	40,774	+0.02(+0.05%)
Oct 18, 2019	40.95	41.49	40.53	40.88	46,100	-0.30(-0.73%)
Oct 17, 2019	41.03	41.80	40.87	41.18	36,382	+0.19(+0.46%)
Oct 16, 2019	41.19	41.83	40.77	40.99	46,699	-0.36(-0.87%)
Oct 15, 2019	41.02	41.54	40.90	41.35	21,680	+0.46(+1.12%)
Oct 14, 2019	41.26	41.26	40.60	40.89	21,982	-0.38(-0.92%)
Oct 11, 2019	40.97	42.16	40.75	41.27	34,800	+0.73(+1.80%)
Oct 10, 2019	40.71	40.94	40.09	40.54	51,604	-0.15(-0.37%)
Oct 09, 2019	40.70	40.99	40.46	40.69	28,923	+0.16(+0.39%)
Oct 08, 2019	40.14	41.11	39.16	40.53	104,416	+0.29(+0.72%)
Oct 07, 2019	40.49	40.80	39.99	40.24	13,986	-0.36(-0.89%)
Oct 04, 2019	40.33	40.74	39.98	40.60	33,700	+0.29(+0.72%)
Oct 03, 2019	40.37	40.99	40.00	40.31	25,711	-0.27(-0.67%)
Oct 02, 2019	41.09	41.09	39.93	40.58	29,105	-0.17(-0.42%)
Oct 01, 2019	41.46	41.79	40.63	40.75	33,607	-0.65(-1.57%)
Sep 30, 2019	41.82	41.82	41.10	41.40	17,313	-0.33(-0.79%)
Sep 27, 2019	42.47	42.77	41.41	41.73	34,000	-0.69(-1.63%)
Sep 26, 2019	41.87	42.58	41.59	42.42	45,664	+0.51(+1.22%)
Sep 25, 2019	41.07	42.00	40.82	41.91	37,373	+0.76(+1.85%)
Sep 24, 2019	41.09	41.42	40.87	41.15	35,446	+0.13(+0.32%)
Sep 23, 2019	40.70	41.05	40.58	41.02	56,508	+0.04(+0.10%)
Sep 20, 2019	40.68	40.98	40.55	40.98	55,100	+0.23(+0.56%)
Sep 19, 2019	41.00	41.07	40.50	40.75	37,561	-0.25(-0.61%)
Sep 18, 2019	41.00	41.00	40.29	41.00	35,592	-0.06(-0.15%)
Sep 17, 2019	41.21	41.50	40.84	41.06	24,328	-0.36(-0.87%)
Sep 16, 2019	40.48	41.50	40.37	41.42	50,378	+0.77(+1.89%)
Sep 13, 2019	39.95	40.95	39.52	40.65	46,100	+0.76(+1.91%)
Sep 12, 2019	39.10	39.99	37.90	39.89	44,160	+0.79(+2.02%)
Sep 11, 2019	38.12	39.92	38.12	39.10	70,878	+1.10(+2.89%)
Sep 10, 2019	37.96	38.25	37.90	38.00	44,293	+0.11(+0.29%)
Sep 09, 2019	38.00	38.00	37.46	37.89	23,454	+0.00(+0.00%)
Sep 06, 2019	38.28	38.41	37.89	37.89	11,100	-0.31(-0.81%)
Sep 05, 2019	37.21	38.26	37.04	38.20	18,022	+1.24(+3.35%)
Sep 04, 2019	36.49	37.05	36.49	36.96	42,006	+0.64(+1.76%)

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.