Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	33.17	33.22	32.24	32.26	2,494,168	-0.90(-2.73%)
Sep 27, 2019	34.70	34.88	32.82	33.17	3,787,875	-1.42(-4.12%)
Sep 26, 2019	34.38	34.67	34.18	34.59	1,748,550	+0.16(+0.47%)
Sep 25, 2019	34.04	34.64	33.73	34.43	2,173,835	+0.14(+0.40%)
Sep 24, 2019	34.25	35.01	34.04	34.29	6,231,301	+0.06(+0.17%)
Sep 23, 2019	33.93	34.32	33.60	34.23	5,020,124	+0.06(+0.17%)
Sep 20, 2019	34.85	35.19	33.92	34.17	8,032,823	-0.70(-2.01%)
Sep 19, 2019	34.73	35.03	34.65	34.87	6,447,345	+0.15(+0.44%)
Sep 18, 2019	34.55	35.04	34.15	34.72	5,729,207	+0.06(+0.17%)
Sep 17, 2019	34.53	34.98	34.40	34.66	2,187,340	+0.06(+0.17%)
Sep 16, 2019	34.07	34.80	33.76	34.60	3,237,274	+0.32(+0.95%)
Sep 13, 2019	34.85	34.86	34.12	34.28	2,656,155	-0.34(-0.99%)
Sep 12, 2019	34.86	35.41	34.30	34.62	3,894,200	+0.24(+0.69%)
Sep 11, 2019	33.95	34.57	33.82	34.38	4,643,221	+0.49(+1.43%)
Sep 10, 2019	34.80	35.65	33.63	33.89	3,961,507	-1.05(-3.00%)
Sep 09, 2019	34.80	35.02	34.21	34.94	5,238,063	+0.24(+0.69%)
Sep 06, 2019	34.93	34.96	34.10	34.70	7,610,801	-0.23(-0.66%)
Sep 05, 2019	34.54	35.24	33.70	34.93	16,287,562	+1.78(+5.38%)
Sep 04, 2019	32.01	33.35	31.95	33.15	4,357,654	+1.67(+5.31%)
Sep 03, 2019	31.91	32.12	30.63	31.48	2,372,307	-0.71(-2.20%)
Aug 30, 2019	32.25	32.52	31.76	32.19	1,039,930	+0.25(+0.77%)
Aug 29, 2019	31.86	32.49	31.77	31.94	1,602,761	+0.28(+0.89%)
Aug 28, 2019	31.12	31.82	30.95	31.66	1,674,671	+0.43(+1.39%)
Aug 27, 2019	31.10	31.70	31.02	31.22	2,535,510	+0.26(+0.85%)
Aug 26, 2019	31.01	31.13	30.41	30.96	2,198,008	+0.46(+1.51%)
Aug 23, 2019	31.10	31.32	30.35	30.50	2,444,323	-0.69(-2.22%)
Aug 22, 2019	30.54	31.77	30.50	31.19	3,985,485	+0.86(+2.84%)
Aug 21, 2019	29.94	30.56	29.75	30.33	2,630,877	+0.64(+2.16%)
Aug 20, 2019	28.76	29.86	28.58	29.69	3,611,227	+0.97(+3.39%)
Aug 19, 2019	28.15	29.42	28.14	28.71	4,682,164	+1.42(+5.19%)
Aug 16, 2019	26.72	27.80	26.69	27.30	1,910,935	+0.76(+2.86%)
Aug 15, 2019	27.02	27.26	26.49	26.54	1,750,160	-0.43(-1.61%)
Aug 14, 2019	27.62	27.73	26.70	26.97	2,287,020	-1.23(-4.38%)
Aug 13, 2019	27.62	28.92	27.52	28.21	1,862,715	+0.44(+1.57%)
Aug 12, 2019	27.32	27.80	26.94	27.77	944,635	+0.19(+0.70%)
Aug 09, 2019	28.55	28.55	27.28	27.58	1,728,830	-0.97(-3.41%)
Aug 08, 2019	28.56	29.34	28.21	28.55	2,723,346	+0.10(+0.35%)
Aug 07, 2019	27.25	28.61	26.68	28.45	2,359,499	+0.52(+1.86%)
Aug 06, 2019	26.69	28.07	26.69	27.93	2,360,504	+1.54(+5.82%)
Aug 05, 2019	26.37	26.54	25.24	26.39	2,551,715	-0.08(-0.32%)
Aug 02, 2019	26.61	26.61	25.62	26.48	2,466,661	-0.10(-0.38%)
Aug 01, 2019	27.85	28.36	26.45	26.58	5,211,833	-1.13(-4.09%)
Jul 31, 2019	29.35	29.80	27.46	27.71	4,801,369	-1.72(-5.85%)
Jul 30, 2019	29.46	29.55	28.75	29.43	1,702,609	-0.23(-0.76%)
Jul 29, 2019	30.32	30.32	29.28	29.66	1,452,878	-0.69(-2.27%)
Jul 26, 2019	30.25	30.59	30.05	30.35	1,530,559	+0.08(+0.25%)
Jul 25, 2019	30.43	30.44	29.87	30.27	881,367	-0.04(-0.14%)
Jul 24, 2019	29.34	30.32	29.34	30.32	1,581,413	+0.78(+2.64%)
Jul 23, 2019	29.60	29.64	29.00	29.53	1,210,696	+0.02(+0.06%)
Jul 22, 2019	28.76	29.52	28.38	29.52	1,691,291	+0.77(+2.69%)
Jul 19, 2019	28.78	29.49	28.62	28.74	1,432,911	-0.02(-0.06%)
Jul 18, 2019	29.30	29.41	28.16	28.76	3,424,850	-0.58(-1.98%)
Jul 17, 2019	29.66	29.74	29.09	29.34	1,230,406	-0.54(-1.80%)
Jul 16, 2019	29.74	30.12	29.60	29.88	1,496,264	+0.17(+0.57%)
Jul 15, 2019	30.08	30.18	29.69	29.71	1,036,317	-0.36(-1.20%)
Jul 12, 2019	30.12	30.37	29.80	30.07	1,090,194	-0.04(-0.14%)
Jul 11, 2019	30.23	30.58	29.79	30.11	3,843,320	+0.00(+0.00%)
Jul 10, 2019	30.23	30.23	29.48	30.11	1,882,000	+0.09(+0.31%)
Jul 09, 2019	29.28	30.12	29.16	30.02	2,033,989	+0.50(+1.71%)
Jul 08, 2019	29.73	29.74	29.07	29.52	1,463,230	-0.53(-1.76%)
Jul 05, 2019	29.44	30.23	29.34	30.05	1,111,152	+0.10(+0.34%)
Jul 03, 2019	29.99	30.15	29.59	29.95	1,771,223	-0.03(-0.08%)
Jul 02, 2019	29.60	30.37	29.40	29.97	3,089,845	+0.34(+1.16%)

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.