Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.29	34.51	33.85	34.40	1,260,934	+0.22(+0.65%)
Sep 27, 2019	33.80	34.56	33.74	34.17	2,083,381	+0.48(+1.43%)
Sep 26, 2019	33.44	33.80	33.16	33.69	1,530,342	-0.13(-0.39%)
Sep 25, 2019	33.55	34.33	33.36	33.83	1,848,293	+0.21(+0.63%)
Sep 24, 2019	34.14	34.30	33.41	33.61	2,388,099	-0.32(-0.93%)
Sep 23, 2019	34.50	34.66	33.89	33.93	1,841,502	-0.87(-2.49%)
Sep 20, 2019	35.89	36.08	34.46	34.80	2,915,069	-1.03(-2.88%)
Sep 19, 2019	36.42	36.60	35.77	35.83	1,555,154	-0.60(-1.66%)
Sep 18, 2019	36.84	37.29	36.13	36.43	1,498,924	-0.42(-1.13%)
Sep 17, 2019	36.50	36.87	35.91	36.85	995,241	+0.26(+0.70%)
Sep 16, 2019	36.06	36.77	35.71	36.59	1,145,854	+0.29(+0.81%)
Sep 13, 2019	36.80	37.33	36.27	36.30	1,260,576	-0.40(-1.09%)
Sep 12, 2019	38.20	38.20	36.26	36.70	2,616,579	-1.32(-3.46%)
Sep 11, 2019	36.48	38.14	35.96	38.02	3,097,577	+1.61(+4.42%)
Sep 10, 2019	35.16	36.44	34.96	36.41	2,445,813	+1.18(+3.36%)
Sep 09, 2019	33.72	35.31	33.72	35.22	2,680,130	+1.54(+4.57%)
Sep 06, 2019	33.88	34.32	33.32	33.69	1,896,375	-0.20(-0.60%)
Sep 05, 2019	33.92	34.36	33.77	33.89	1,647,877	+0.36(+1.09%)
Sep 04, 2019	33.68	33.77	33.09	33.53	1,615,452	+0.56(+1.70%)
Sep 03, 2019	33.37	33.57	32.65	32.97	1,653,842	-0.82(-2.42%)
Aug 30, 2019	33.93	34.37	33.55	33.78	1,562,732	+0.10(+0.29%)
Aug 29, 2019	33.17	33.88	32.99	33.69	1,948,727	+0.98(+2.99%)
Aug 28, 2019	31.60	32.89	31.59	32.71	3,343,359	+0.86(+2.71%)
Aug 27, 2019	32.13	32.26	31.49	31.84	2,689,193	-0.12(-0.39%)
Aug 26, 2019	32.81	32.88	31.84	31.97	1,639,671	-0.31(-0.96%)
Aug 23, 2019	33.71	33.88	32.15	32.28	2,174,016	-1.65(-4.85%)
Aug 22, 2019	34.33	34.49	33.28	33.93	1,916,030	-0.33(-0.96%)
Aug 21, 2019	34.14	34.86	33.92	34.25	1,532,046	+0.44(+1.29%)
Aug 20, 2019	34.41	34.45	33.79	33.82	1,855,330	-0.63(-1.83%)
Aug 19, 2019	34.34	34.54	33.74	34.45	2,008,929	+0.67(+1.97%)
Aug 16, 2019	34.36	34.77	33.77	33.78	2,399,931	-0.41(-1.20%)
Aug 15, 2019	34.45	34.64	33.70	34.19	1,474,444	-0.11(-0.31%)
Aug 14, 2019	35.46	35.82	34.27	34.30	2,383,189	-2.00(-5.51%)
Aug 13, 2019	35.74	36.43	35.21	36.30	1,599,732	+0.38(+1.06%)
Aug 12, 2019	37.53	37.73	35.91	35.92	2,044,341	-2.04(-5.37%)
Aug 09, 2019	37.58	38.58	36.62	37.95	2,399,818	-0.52(-1.34%)
Aug 08, 2019	37.35	41.03	37.13	38.47	4,034,790	+1.65(+4.49%)
Aug 07, 2019	37.44	38.19	36.65	36.82	3,718,850	-0.92(-2.43%)
Aug 06, 2019	37.63	38.04	37.23	37.73	1,374,296	+0.42(+1.12%)
Aug 05, 2019	37.79	38.29	37.03	37.31	1,959,240	-1.23(-3.18%)
Aug 02, 2019	38.15	39.09	38.02	38.54	1,295,436	-0.28(-0.73%)
Aug 01, 2019	39.31	39.96	38.68	38.83	1,118,172	-0.44(-1.11%)
Jul 31, 2019	39.45	40.16	38.99	39.26	1,233,436	-0.04(-0.11%)
Jul 30, 2019	39.89	40.00	39.19	39.31	1,666,942	-1.00(-2.49%)
Jul 29, 2019	41.40	41.51	39.34	40.31	1,964,986	-1.13(-2.73%)
Jul 26, 2019	41.40	41.65	41.00	41.44	1,279,356	+0.53(+1.30%)
Jul 25, 2019	41.78	41.78	40.72	40.91	1,066,729	-0.76(-1.84%)
Jul 24, 2019	40.89	41.69	40.78	41.67	1,339,157	+0.74(+1.80%)
Jul 23, 2019	39.89	41.13	39.68	40.93	1,667,683	+1.27(+3.21%)
Jul 22, 2019	40.28	40.28	39.38	39.66	1,319,661	-0.24(-0.60%)
Jul 19, 2019	40.79	40.88	39.88	39.90	1,602,090	-0.89(-2.18%)
Jul 18, 2019	40.50	41.24	40.24	40.79	2,157,678	+0.23(+0.57%)
Jul 17, 2019	41.67	41.67	40.55	40.56	1,437,069	-1.02(-2.46%)
Jul 16, 2019	40.56	41.64	40.56	41.58	1,681,747	+0.89(+2.19%)
Jul 15, 2019	40.30	40.83	40.04	40.69	999,012	+0.47(+1.17%)
Jul 12, 2019	40.99	41.11	40.11	40.22	1,485,253	-0.64(-1.57%)
Jul 11, 2019	40.75	40.94	40.25	40.86	1,132,473	+0.13(+0.33%)
Jul 10, 2019	40.95	41.08	40.41	40.73	1,527,347	+0.01(+0.02%)
Jul 09, 2019	40.28	40.98	39.85	40.72	1,872,096	+0.22(+0.55%)
Jul 08, 2019	42.12	42.20	40.42	40.50	1,857,468	-1.81(-4.27%)
Jul 05, 2019	41.41	42.33	41.24	42.30	853,953	+0.68(+1.65%)
Jul 03, 2019	42.17	42.27	41.51	41.62	733,518	-0.40(-0.95%)
Jul 02, 2019	41.50	42.07	41.14	42.02	1,555,189	+0.26(+0.62%)

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.