Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	20.65	21.37	20.45	21.30	950,632	+0.69(+3.36%)
Sep 27, 2019	21.20	21.28	20.58	20.61	578,984	-0.45(-2.12%)
Sep 26, 2019	21.29	21.53	20.80	21.06	666,019	-0.24(-1.11%)
Sep 25, 2019	21.04	21.43	20.76	21.29	565,705	+0.41(+1.97%)
Sep 24, 2019	21.76	22.04	20.76	20.88	717,915	-0.82(-3.76%)
Sep 23, 2019	21.74	21.95	21.50	21.70	598,068	-0.11(-0.48%)
Sep 20, 2019	21.59	21.93	21.44	21.80	1,802,854	+0.21(+0.97%)
Sep 19, 2019	21.65	21.95	21.51	21.59	489,167	-0.05(-0.24%)
Sep 18, 2019	22.22	22.23	21.50	21.65	533,377	-0.52(-2.33%)
Sep 17, 2019	22.38	22.50	22.12	22.16	767,558	-0.37(-1.64%)
Sep 16, 2019	22.39	22.61	21.87	22.53	832,892	-0.01(-0.04%)
Sep 13, 2019	22.64	22.92	22.37	22.54	2,440,671	+0.06(+0.27%)
Sep 12, 2019	22.22	22.62	21.62	22.48	2,149,247	+0.36(+1.63%)
Sep 11, 2019	21.47	22.15	21.09	22.12	949,017	+0.84(+3.96%)
Sep 10, 2019	20.55	21.29	20.46	21.28	544,354	+0.68(+3.32%)
Sep 09, 2019	20.38	20.70	20.22	20.59	436,575	+0.33(+1.65%)
Sep 06, 2019	20.29	20.42	20.08	20.26	378,540	+0.06(+0.30%)
Sep 05, 2019	20.10	20.44	19.95	20.20	608,564	+0.32(+1.59%)
Sep 04, 2019	19.74	20.06	19.62	19.88	492,612	+0.41(+2.12%)
Sep 03, 2019	19.57	19.72	19.29	19.47	567,187	-0.31(-1.55%)
Aug 30, 2019	19.56	19.81	19.42	19.78	558,118	+0.40(+2.08%)
Aug 29, 2019	19.15	19.45	19.02	19.37	1,120,595	+0.35(+1.84%)
Aug 28, 2019	18.71	19.09	18.61	19.02	359,328	+0.30(+1.59%)
Aug 27, 2019	19.15	19.19	18.72	18.73	742,560	-0.26(-1.39%)
Aug 26, 2019	18.88	19.14	18.56	18.99	686,251	+0.33(+1.79%)
Aug 23, 2019	19.37	19.58	18.56	18.65	830,964	-0.79(-4.06%)
Aug 22, 2019	19.36	19.62	19.26	19.44	735,573	+0.24(+1.23%)
Aug 21, 2019	19.14	19.68	18.93	19.21	812,551	+0.20(+1.05%)
Aug 20, 2019	19.30	19.35	18.49	19.01	1,171,728	-0.31(-1.62%)
Aug 19, 2019	19.30	19.46	19.07	19.32	1,002,756	+0.10(+0.54%)
Aug 16, 2019	19.01	19.52	18.97	19.22	835,177	+0.21(+1.10%)
Aug 15, 2019	19.62	19.62	18.94	19.01	662,915	-0.62(-3.14%)
Aug 14, 2019	20.16	20.29	19.57	19.63	520,248	-0.80(-3.92%)
Aug 13, 2019	20.33	21.10	20.14	20.43	428,940	+0.07(+0.34%)
Aug 12, 2019	20.47	20.49	20.04	20.36	474,115	-0.21(-1.01%)
Aug 09, 2019	20.48	20.86	20.13	20.56	572,509	+0.04(+0.21%)
Aug 08, 2019	20.07	20.53	20.03	20.52	792,000	+0.54(+2.70%)
Aug 07, 2019	19.95	20.09	19.73	19.98	621,499	-0.14(-0.69%)
Aug 06, 2019	20.23	20.47	20.00	20.12	682,279	-0.13(-0.64%)
Aug 05, 2019	20.41	20.60	19.88	20.25	1,107,504	-0.43(-2.06%)
Aug 02, 2019	20.34	20.71	20.11	20.68	659,030	+0.28(+1.36%)
Aug 01, 2019	20.81	20.93	20.32	20.40	902,913	-0.38(-1.84%)
Jul 31, 2019	21.37	21.49	20.53	20.78	1,660,370	-0.44(-2.09%)
Jul 30, 2019	21.09	21.38	20.78	21.22	1,186,062	+0.10(+0.49%)
Jul 29, 2019	21.53	22.18	21.02	21.12	1,799,442	-0.49(-2.25%)
Jul 26, 2019	21.00	22.06	21.00	21.61	2,494,833	+0.54(+2.56%)
Jul 25, 2019	20.56	22.42	20.56	21.07	4,278,094	+0.61(+2.97%)
Jul 24, 2019	21.75	22.77	20.18	20.46	8,837,760	-5.68(-21.74%)
Jul 23, 2019	26.39	26.60	26.07	26.14	919,386	-0.05(-0.20%)
Jul 22, 2019	26.46	26.46	26.08	26.20	455,650	-0.15(-0.56%)
Jul 19, 2019	27.09	27.23	26.33	26.34	439,161	-0.80(-2.95%)
Jul 18, 2019	27.17	27.34	26.47	27.14	463,168	+0.10(+0.39%)
Jul 17, 2019	27.15	27.67	26.82	27.04	1,095,793	-0.13(-0.48%)
Jul 16, 2019	27.17	27.52	26.90	27.17	1,175,435	+0.01(+0.03%)
Jul 15, 2019	26.56	27.18	26.14	27.16	1,080,947	+0.75(+2.83%)
Jul 12, 2019	26.43	26.60	25.81	26.41	776,155	-0.39(-1.46%)
Jul 11, 2019	26.45	27.03	26.45	26.80	654,461	+0.16(+0.59%)
Jul 10, 2019	26.35	26.72	26.22	26.65	1,842,459	+0.36(+1.39%)
Jul 09, 2019	25.74	26.37	25.74	26.28	782,486	+0.24(+0.93%)
Jul 08, 2019	26.18	26.33	25.88	26.04	417,114	-0.23(-0.86%)
Jul 05, 2019	25.87	26.33	25.78	26.27	406,256	+0.23(+0.90%)
Jul 03, 2019	26.38	26.45	25.87	26.03	371,509	-0.30(-1.12%)
Jul 02, 2019	26.55	26.80	26.22	26.33	452,757	-0.20(-0.75%)

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.