Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	35.55	35.61	34.64	35.05	1,530,025	-0.68(-1.91%)
Oct 30, 2019	36.27	36.36	34.98	35.73	1,206,713	-0.82(-2.24%)
Oct 29, 2019	36.09	36.59	35.82	36.55	1,350,763	+0.13(+0.37%)
Oct 28, 2019	37.24	37.63	36.37	36.41	1,735,099	-0.75(-2.02%)
Oct 25, 2019	36.13	37.30	35.97	37.16	1,321,311	+0.92(+2.55%)
Oct 24, 2019	36.41	36.98	35.85	36.24	1,173,100	-0.18(-0.50%)
Oct 23, 2019	35.91	37.47	34.81	36.42	2,857,275	+0.22(+0.61%)
Oct 22, 2019	35.31	36.26	34.85	36.20	1,847,741	+0.79(+2.23%)
Oct 21, 2019	35.43	35.81	34.91	35.41	2,059,547	+0.29(+0.82%)
Oct 18, 2019	35.59	35.59	35.11	35.12	1,171,609	-0.35(-0.98%)
Oct 17, 2019	35.83	35.83	35.17	35.47	1,946,126	-0.14(-0.40%)
Oct 16, 2019	34.28	35.78	34.10	35.61	2,560,689	+1.30(+3.78%)
Oct 15, 2019	33.93	35.35	33.47	34.32	3,704,871	-0.31(-0.89%)
Oct 14, 2019	34.62	34.95	34.45	34.62	973,757	-0.10(-0.28%)
Oct 11, 2019	34.57	35.00	34.17	34.72	1,899,001	+1.28(+3.82%)
Oct 10, 2019	33.21	33.70	32.91	33.44	1,145,481	+0.20(+0.61%)
Oct 09, 2019	33.33	33.68	32.99	33.24	1,067,206	+0.35(+1.05%)
Oct 08, 2019	33.30	33.53	32.82	32.89	1,185,203	-0.74(-2.20%)
Oct 07, 2019	33.76	33.91	33.17	33.63	1,049,649	-0.22(-0.65%)
Oct 04, 2019	34.08	34.35	33.31	33.85	1,109,294	-0.08(-0.23%)
Oct 03, 2019	33.88	34.03	33.15	33.93	1,690,548	+0.01(+0.03%)
Oct 02, 2019	33.85	34.41	33.48	33.92	2,230,132	-0.26(-0.76%)
Oct 01, 2019	35.02	35.39	33.99	34.18	1,557,314	-0.71(-2.04%)
Sep 30, 2019	34.71	35.25	34.22	34.89	1,968,424	+0.40(+1.17%)
Sep 27, 2019	35.06	35.27	33.97	34.49	2,048,184	-0.56(-1.59%)
Sep 26, 2019	34.45	35.10	34.02	35.05	2,624,916	+0.50(+1.45%)
Sep 25, 2019	32.93	34.67	32.93	34.55	2,679,876	+1.43(+4.32%)
Sep 24, 2019	33.99	34.47	32.91	33.11	2,080,428	-0.71(-2.10%)
Sep 23, 2019	33.46	34.01	33.16	33.83	2,748,553	+0.27(+0.80%)
Sep 20, 2019	33.37	33.94	33.21	33.56	3,057,399	+0.43(+1.31%)
Sep 19, 2019	33.88	33.93	32.92	33.12	2,063,900	-0.64(-1.91%)
Sep 18, 2019	33.87	34.07	33.21	33.77	1,784,630	-0.44(-1.29%)
Sep 17, 2019	33.70	34.29	33.25	34.21	2,207,849	+0.28(+0.82%)
Sep 16, 2019	34.30	34.30	33.62	33.93	2,570,480	-0.88(-2.54%)
Sep 13, 2019	35.33	35.65	34.36	34.82	1,938,846	-0.37(-1.07%)
Sep 12, 2019	36.05	36.15	35.01	35.19	2,462,323	-1.09(-2.99%)
Sep 11, 2019	35.86	36.37	35.15	36.28	1,878,397	+0.32(+0.88%)
Sep 10, 2019	35.83	36.32	35.55	35.96	2,358,346	+0.19(+0.54%)
Sep 09, 2019	34.78	35.84	34.69	35.77	2,624,751	+1.31(+3.79%)
Sep 06, 2019	34.76	35.07	34.27	34.46	1,574,421	-0.15(-0.44%)
Sep 05, 2019	33.80	35.21	33.68	34.61	4,054,523	+1.09(+3.24%)
Sep 04, 2019	33.21	34.05	33.11	33.53	3,269,271	+1.00(+3.07%)
Sep 03, 2019	32.59	33.16	32.09	32.53	2,061,777	-0.29(-0.88%)
Aug 30, 2019	32.23	33.03	32.18	32.82	2,355,182	+0.81(+2.52%)
Aug 29, 2019	31.81	32.51	31.81	32.01	2,177,446	+0.59(+1.89%)
Aug 28, 2019	30.39	31.65	29.99	31.41	3,328,878	+0.95(+3.12%)
Aug 27, 2019	31.04	31.15	30.08	30.46	3,574,420	-0.31(-1.00%)
Aug 26, 2019	31.54	31.58	30.56	30.77	1,252,509	-0.17(-0.56%)
Aug 23, 2019	32.32	32.51	30.79	30.94	2,190,278	-1.71(-5.23%)
Aug 22, 2019	33.04	33.35	32.58	32.65	1,414,931	-0.33(-0.99%)
Aug 21, 2019	33.35	33.79	32.87	32.98	2,685,304	+0.16(+0.50%)
Aug 20, 2019	32.84	33.04	32.60	32.82	1,300,916	-0.16(-0.49%)
Aug 19, 2019	32.52	33.57	32.52	32.98	1,803,001	+1.18(+3.71%)
Aug 16, 2019	30.90	31.86	30.90	31.80	2,496,058	+1.22(+3.98%)
Aug 15, 2019	31.95	32.00	30.51	30.58	2,001,002	-1.16(-3.66%)
Aug 14, 2019	31.85	31.88	31.04	31.74	2,182,875	-0.71(-2.19%)
Aug 13, 2019	31.30	33.25	30.94	32.45	1,871,340	+1.28(+4.09%)
Aug 12, 2019	32.22	32.49	31.02	31.17	1,906,555	-1.29(-3.96%)
Aug 09, 2019	34.06	34.13	32.40	32.46	1,920,870	-1.90(-5.53%)
Aug 08, 2019	33.39	34.48	33.20	34.36	2,430,297	+1.32(+4.01%)
Aug 07, 2019	32.87	33.14	32.23	33.04	2,377,237	-0.45(-1.35%)
Aug 06, 2019	32.71	33.54	32.16	33.49	2,491,479	+1.04(+3.19%)
Aug 05, 2019	32.57	32.89	31.88	32.45	2,592,714	-0.87(-2.62%)
Aug 02, 2019	32.80	33.43	32.76	33.32	1,856,254	+0.37(+1.14%)

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.