Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	33.36	33.59	32.95	33.32	645,080	-0.04(-0.11%)
Sep 27, 2019	33.64	33.80	33.05	33.36	831,359	-0.14(-0.42%)
Sep 26, 2019	33.21	33.69	32.86	33.50	907,700	+0.32(+0.97%)
Sep 25, 2019	31.96	33.25	31.89	33.18	667,047	+1.23(+3.84%)
Sep 24, 2019	32.51	32.73	31.88	31.95	453,729	-0.47(-1.46%)
Sep 23, 2019	32.41	32.61	32.18	32.43	352,139	-0.01(-0.03%)
Sep 20, 2019	32.28	32.57	32.12	32.44	700,850	+0.17(+0.53%)
Sep 19, 2019	32.61	32.61	32.05	32.27	477,600	-0.16(-0.49%)
Sep 18, 2019	32.59	32.59	32.07	32.43	449,081	-0.42(-1.26%)
Sep 17, 2019	32.52	32.93	32.16	32.84	488,265	+0.24(+0.72%)
Sep 16, 2019	32.97	33.34	32.56	32.61	595,406	-0.71(-2.13%)
Sep 13, 2019	33.43	33.59	33.07	33.31	620,130	+0.25(+0.74%)
Sep 12, 2019	33.02	33.40	32.34	33.07	807,067	-0.25(-0.76%)
Sep 11, 2019	32.50	33.33	31.90	33.32	670,520	+1.03(+3.19%)
Sep 10, 2019	32.37	32.71	31.93	32.29	1,386,968	+0.00(+0.00%)
Sep 09, 2019	31.18	32.31	31.18	32.29	651,329	+1.20(+3.86%)
Sep 06, 2019	31.40	31.64	30.90	31.10	510,595	-0.18(-0.57%)
Sep 05, 2019	31.73	31.77	31.09	31.27	893,251	+0.06(+0.18%)
Sep 04, 2019	31.04	31.36	31.04	31.22	516,194	+0.43(+1.41%)
Sep 03, 2019	31.13	31.28	30.39	30.78	716,499	-0.07(-0.21%)
Aug 30, 2019	30.39	31.02	30.21	30.85	643,964	+0.59(+1.93%)
Aug 29, 2019	29.85	30.54	29.82	30.26	805,254	+0.72(+2.43%)
Aug 28, 2019	28.76	29.66	28.57	29.55	513,636	+0.65(+2.25%)
Aug 27, 2019	29.52	29.73	28.86	28.90	470,494	-0.39(-1.32%)
Aug 26, 2019	29.34	29.39	28.98	29.28	471,496	+0.29(+1.01%)
Aug 23, 2019	29.91	29.92	28.90	28.99	451,908	-1.11(-3.70%)
Aug 22, 2019	30.45	30.53	30.03	30.10	268,867	-0.16(-0.53%)
Aug 21, 2019	30.09	30.45	29.91	30.26	404,445	+0.29(+0.98%)
Aug 20, 2019	29.96	30.10	29.58	29.97	371,298	-0.04(-0.13%)
Aug 19, 2019	30.00	30.52	29.94	30.01	487,880	+0.31(+1.05%)
Aug 16, 2019	29.06	29.79	29.06	29.70	463,031	+0.84(+2.91%)
Aug 15, 2019	29.43	29.43	28.58	28.86	639,635	-0.45(-1.55%)
Aug 14, 2019	29.59	29.59	29.09	29.31	693,838	-0.57(-1.90%)
Aug 13, 2019	29.11	29.91	29.11	29.88	805,687	+0.76(+2.59%)
Aug 12, 2019	29.71	29.71	28.93	29.12	1,010,595	-0.66(-2.22%)
Aug 09, 2019	30.29	30.29	29.75	29.78	472,459	-0.62(-2.05%)
Aug 08, 2019	30.13	30.47	30.12	30.41	742,710	+0.44(+1.48%)
Aug 07, 2019	29.78	30.05	29.64	29.96	397,388	-0.21(-0.69%)
Aug 06, 2019	29.73	30.84	29.51	30.17	499,438	+0.51(+1.72%)
Aug 05, 2019	30.20	30.26	29.33	29.66	670,364	-0.93(-3.02%)
Aug 02, 2019	30.59	30.90	30.36	30.59	478,815	-0.08(-0.28%)
Aug 01, 2019	31.27	31.61	30.56	30.67	919,683	-0.62(-1.99%)
Jul 31, 2019	31.88	32.04	30.75	31.29	1,115,173	+0.14(+0.45%)
Jul 30, 2019	31.13	31.89	31.00	31.15	855,373	-0.24(-0.75%)
Jul 29, 2019	31.21	31.44	30.82	31.39	662,540	+0.05(+0.15%)
Jul 26, 2019	30.37	31.40	30.26	31.34	1,392,909	-0.06(-0.18%)
Jul 25, 2019	31.74	32.00	31.06	31.40	1,015,278	-0.31(-0.98%)
Jul 24, 2019	30.98	31.88	30.73	31.71	1,196,682	+0.65(+2.10%)
Jul 23, 2019	31.15	31.28	30.86	31.06	763,963	+0.01(+0.03%)
Jul 22, 2019	31.07	31.17	30.72	31.05	512,256	+0.13(+0.43%)
Jul 19, 2019	30.20	31.26	30.20	30.92	1,172,992	+0.76(+2.54%)
Jul 18, 2019	30.16	30.19	29.71	30.15	535,424	+0.18(+0.60%)
Jul 17, 2019	29.97	30.16	29.04	29.97	1,391,521	-0.23(-0.75%)
Jul 16, 2019	29.54	30.95	29.14	30.20	1,254,014	+1.05(+3.59%)
Jul 15, 2019	29.27	29.53	28.84	29.15	432,391	-0.02(-0.06%)
Jul 12, 2019	27.88	29.35	27.88	29.17	776,698	+1.10(+3.90%)
Jul 11, 2019	27.57	28.24	27.10	28.07	1,023,908	-0.10(-0.37%)
Jul 10, 2019	28.92	29.05	28.07	28.18	451,366	-0.71(-2.45%)
Jul 09, 2019	28.98	29.06	28.69	28.89	338,479	-0.38(-1.29%)
Jul 08, 2019	29.09	29.36	29.08	29.26	388,207	+0.01(+0.03%)
Jul 05, 2019	29.15	29.39	28.88	29.25	170,021	+0.08(+0.29%)
Jul 03, 2019	29.06	29.37	29.05	29.17	254,556	+0.27(+0.95%)
Jul 02, 2019	29.34	29.62	28.76	28.90	692,861	-0.51(-1.73%)

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.