Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.60	30.73	30.14	30.46	11,086,709	-0.14(-0.47%)
Sep 27, 2019	30.54	31.14	30.41	30.60	11,184,325	-0.19(-0.61%)
Sep 26, 2019	31.20	31.29	30.57	30.79	13,884,454	-0.62(-1.99%)
Sep 25, 2019	31.47	31.69	31.05	31.41	12,866,210	-0.29(-0.90%)
Sep 24, 2019	33.10	33.18	31.57	31.70	13,720,272	-1.58(-4.74%)
Sep 23, 2019	32.81	33.43	32.63	33.28	7,089,152	+0.03(+0.08%)
Sep 20, 2019	33.77	33.92	33.14	33.25	20,165,416	-0.41(-1.22%)
Sep 19, 2019	34.32	34.39	33.55	33.66	7,015,933	-0.24(-0.71%)
Sep 18, 2019	33.54	34.27	33.46	33.90	7,879,599	-0.12(-0.37%)
Sep 17, 2019	34.69	34.74	33.44	34.03	15,193,679	-1.02(-2.90%)
Sep 16, 2019	35.68	35.88	34.62	35.04	25,273,860	+1.77(+5.30%)
Sep 13, 2019	33.37	33.94	32.80	33.28	9,482,989	+0.38(+1.17%)
Sep 12, 2019	32.56	33.03	31.65	32.89	14,683,967	-0.37(-1.13%)
Sep 11, 2019	33.55	34.61	33.05	33.27	20,101,270	-0.12(-0.37%)
Sep 10, 2019	33.03	34.22	32.83	33.39	22,029,960	+1.10(+3.40%)
Sep 09, 2019	30.75	32.50	30.60	32.30	15,100,308	+1.81(+5.94%)
Sep 06, 2019	30.13	30.73	29.65	30.49	13,435,794	+0.12(+0.41%)
Sep 05, 2019	29.75	31.02	29.67	30.36	13,594,191	+0.96(+3.27%)
Sep 04, 2019	28.77	29.80	28.47	29.40	12,360,543	+1.12(+3.97%)
Sep 03, 2019	27.79	28.40	27.73	28.28	10,507,867	-0.19(-0.66%)
Aug 30, 2019	28.52	29.07	28.20	28.46	14,179,189	+0.15(+0.53%)
Aug 29, 2019	28.06	28.69	27.95	28.31	14,372,449	+0.56(+2.02%)
Aug 28, 2019	27.54	28.17	27.23	27.75	13,167,986	+0.32(+1.18%)
Aug 27, 2019	28.02	28.09	27.34	27.43	11,394,409	-0.30(-1.08%)
Aug 26, 2019	28.53	28.64	27.51	27.73	13,230,357	-0.39(-1.37%)
Aug 23, 2019	29.09	29.25	27.99	28.11	15,910,242	-1.47(-4.98%)
Aug 22, 2019	29.81	30.17	29.55	29.59	7,949,431	+0.02(+0.06%)
Aug 21, 2019	30.05	30.22	29.51	29.57	7,323,124	-0.18(-0.62%)
Aug 20, 2019	29.67	29.99	29.44	29.75	8,860,825	-0.18(-0.59%)
Aug 19, 2019	29.43	30.12	29.35	29.93	12,617,036	+1.21(+4.22%)
Aug 16, 2019	27.77	28.77	27.73	28.72	15,451,302	+0.94(+3.38%)
Aug 15, 2019	28.17	28.22	27.30	27.78	22,962,298	-0.61(-2.13%)
Aug 14, 2019	29.64	29.67	28.26	28.38	14,537,876	-2.01(-6.61%)
Aug 13, 2019	29.93	31.39	29.72	30.39	12,656,321	+0.32(+1.05%)
Aug 12, 2019	30.17	30.31	29.86	30.08	8,427,309	-0.23(-0.75%)
Aug 09, 2019	30.90	30.97	30.06	30.31	8,963,013	-0.60(-1.93%)
Aug 08, 2019	30.67	30.92	30.16	30.90	12,309,446	+0.41(+1.35%)
Aug 07, 2019	30.39	30.73	29.79	30.49	13,855,964	-0.63(-2.03%)
Aug 06, 2019	31.71	31.94	30.46	31.12	13,262,194	-0.47(-1.47%)
Aug 05, 2019	32.20	32.30	31.51	31.59	12,272,283	-1.26(-3.82%)
Aug 02, 2019	33.80	33.99	32.64	32.84	9,955,979	-0.96(-2.83%)
Aug 01, 2019	34.56	34.62	33.41	33.80	15,130,866	-1.28(-3.65%)
Jul 31, 2019	34.82	35.64	34.50	35.08	12,160,498	+0.37(+1.06%)
Jul 30, 2019	34.22	34.90	33.86	34.71	10,546,651	+0.30(+0.87%)
Jul 29, 2019	35.10	35.11	33.92	34.41	7,462,355	-0.70(-2.00%)
Jul 26, 2019	35.02	35.38	34.83	35.12	7,669,138	+0.05(+0.15%)
Jul 25, 2019	35.62	35.62	34.72	35.06	8,774,417	-0.33(-0.94%)
Jul 24, 2019	34.79	35.71	34.74	35.40	12,263,497	+0.55(+1.59%)
Jul 23, 2019	34.71	35.26	34.45	34.84	12,089,499	+0.18(+0.53%)
Jul 22, 2019	34.33	34.90	33.90	34.66	12,488,910	+0.68(+2.02%)
Jul 19, 2019	34.53	34.53	32.73	33.97	14,597,340	-0.06(-0.18%)
Jul 18, 2019	33.52	34.04	33.32	34.04	15,456,388	+0.13(+0.39%)
Jul 17, 2019	34.95	35.17	33.83	33.90	14,268,490	-1.26(-3.59%)
Jul 16, 2019	35.41	35.77	35.00	35.17	10,547,369	-0.35(-0.99%)
Jul 15, 2019	35.85	35.98	35.40	35.52	7,866,013	-0.30(-0.83%)
Jul 12, 2019	36.08	36.34	35.72	35.82	7,734,196	-0.14(-0.39%)
Jul 11, 2019	35.63	35.98	35.17	35.96	11,046,528	+0.31(+0.86%)
Jul 10, 2019	35.64	35.89	35.36	35.65	7,979,379	+0.37(+1.04%)
Jul 09, 2019	34.91	35.30	34.71	35.28	9,911,656	+0.27(+0.78%)
Jul 08, 2019	34.61	35.19	34.48	35.01	12,418,192	+0.28(+0.81%)
Jul 05, 2019	34.40	34.76	34.30	34.73	6,705,681	+0.07(+0.20%)
Jul 03, 2019	34.35	34.68	34.14	34.66	5,645,037	+0.27(+0.79%)
Jul 02, 2019	34.62	34.62	33.90	34.39	9,949,653	-0.12(-0.36%)

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.