Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.72	30.84	30.25	30.57	11,045,329	-0.14(-0.47%)
Sep 27, 2019	30.65	31.25	30.52	30.72	11,142,580	-0.19(-0.61%)
Sep 26, 2019	31.32	31.41	30.68	30.90	13,832,632	-0.63(-1.99%)
Sep 25, 2019	31.58	31.81	31.16	31.53	12,818,188	-0.29(-0.90%)
Sep 24, 2019	33.22	33.30	31.69	31.82	13,669,062	-1.58(-4.74%)
Sep 23, 2019	32.94	33.55	32.75	33.40	7,062,693	+0.03(+0.08%)
Sep 20, 2019	33.89	34.05	33.26	33.37	20,090,150	-0.41(-1.22%)
Sep 19, 2019	34.45	34.52	33.68	33.79	6,989,747	-0.24(-0.71%)
Sep 18, 2019	33.67	34.39	33.59	34.03	7,850,189	-0.13(-0.37%)
Sep 17, 2019	34.82	34.87	33.56	34.15	15,136,970	-1.02(-2.90%)
Sep 16, 2019	35.82	36.01	34.75	35.17	25,179,528	+1.77(+5.30%)
Sep 13, 2019	33.49	34.07	32.93	33.40	9,447,595	+0.38(+1.17%)
Sep 12, 2019	32.69	33.16	31.76	33.02	14,629,161	-0.38(-1.13%)
Sep 11, 2019	33.68	34.74	33.18	33.39	20,026,246	-0.13(-0.37%)
Sep 10, 2019	33.15	34.35	32.95	33.52	21,947,734	+1.10(+3.40%)
Sep 09, 2019	30.87	32.62	30.72	32.42	15,043,947	+1.82(+5.94%)
Sep 06, 2019	30.24	30.85	29.76	30.60	13,385,647	+0.13(+0.41%)
Sep 05, 2019	29.86	31.14	29.78	30.48	13,543,453	+0.97(+3.27%)
Sep 04, 2019	28.88	29.91	28.58	29.51	12,314,408	+1.13(+3.97%)
Sep 03, 2019	27.90	28.51	27.84	28.38	10,468,647	-0.19(-0.66%)
Aug 30, 2019	28.63	29.18	28.31	28.57	14,126,267	+0.15(+0.53%)
Aug 29, 2019	28.16	28.80	28.05	28.42	14,318,805	+0.56(+2.02%)
Aug 28, 2019	27.64	28.28	27.34	27.86	13,118,838	+0.33(+1.18%)
Aug 27, 2019	28.13	28.20	27.44	27.53	11,351,880	-0.30(-1.08%)
Aug 26, 2019	28.64	28.75	27.61	27.83	13,180,976	-0.39(-1.37%)
Aug 23, 2019	29.20	29.36	28.10	28.22	15,850,859	-1.48(-4.98%)
Aug 22, 2019	29.92	30.28	29.66	29.70	7,919,760	+0.02(+0.06%)
Aug 21, 2019	30.16	30.33	29.62	29.68	7,295,791	-0.18(-0.62%)
Aug 20, 2019	29.79	30.10	29.55	29.86	8,827,753	-0.18(-0.59%)
Aug 19, 2019	29.54	30.23	29.46	30.04	12,569,945	+1.22(+4.22%)
Aug 16, 2019	27.87	28.88	27.84	28.83	15,393,631	+0.94(+3.38%)
Aug 15, 2019	28.28	28.32	27.41	27.88	22,876,594	-0.61(-2.13%)
Aug 14, 2019	29.75	29.79	28.37	28.49	14,483,615	-2.02(-6.61%)
Aug 13, 2019	30.04	31.50	29.83	30.51	12,609,083	+0.32(+1.05%)
Aug 12, 2019	30.28	30.42	29.97	30.19	8,395,855	-0.23(-0.75%)
Aug 09, 2019	31.02	31.09	30.17	30.42	8,929,559	-0.60(-1.93%)
Aug 08, 2019	30.78	31.03	30.27	31.02	12,263,502	+0.41(+1.35%)
Aug 07, 2019	30.50	30.84	29.90	30.60	13,804,248	-0.63(-2.03%)
Aug 06, 2019	31.83	32.06	30.58	31.24	13,212,694	-0.47(-1.47%)
Aug 05, 2019	32.32	32.42	31.63	31.71	12,226,478	-1.26(-3.82%)
Aug 02, 2019	33.93	34.12	32.76	32.97	9,918,819	-0.96(-2.83%)
Aug 01, 2019	34.69	34.75	33.54	33.93	15,074,392	-1.29(-3.65%)
Jul 31, 2019	34.95	35.78	34.63	35.21	12,115,110	+0.37(+1.06%)
Jul 30, 2019	34.35	35.03	33.99	34.84	10,507,286	+0.30(+0.87%)
Jul 29, 2019	35.23	35.24	34.05	34.54	7,434,502	-0.70(-2.00%)
Jul 26, 2019	35.15	35.51	34.96	35.25	7,640,513	+0.05(+0.15%)
Jul 25, 2019	35.76	35.76	34.85	35.19	8,741,667	-0.33(-0.94%)
Jul 24, 2019	34.92	35.85	34.87	35.53	12,217,725	+0.55(+1.59%)
Jul 23, 2019	34.84	35.39	34.58	34.97	12,044,376	+0.19(+0.53%)
Jul 22, 2019	34.46	35.03	34.02	34.79	12,442,297	+0.69(+2.02%)
Jul 19, 2019	34.66	34.66	32.85	34.10	14,542,857	-0.06(-0.18%)
Jul 18, 2019	33.64	34.16	33.44	34.16	15,398,699	+0.13(+0.39%)
Jul 17, 2019	35.08	35.30	33.96	34.03	14,215,234	-1.27(-3.59%)
Jul 16, 2019	35.55	35.91	35.13	35.30	10,508,003	-0.35(-0.99%)
Jul 15, 2019	35.99	36.12	35.53	35.65	7,836,654	-0.30(-0.83%)
Jul 12, 2019	36.22	36.47	35.86	35.95	7,705,329	-0.14(-0.39%)
Jul 11, 2019	35.77	36.12	35.30	36.09	11,005,298	+0.31(+0.86%)
Jul 10, 2019	35.78	36.02	35.49	35.78	7,949,597	+0.37(+1.04%)
Jul 09, 2019	35.04	35.43	34.84	35.41	9,874,662	+0.27(+0.78%)
Jul 08, 2019	34.74	35.33	34.60	35.14	12,371,843	+0.28(+0.81%)
Jul 05, 2019	34.53	34.89	34.43	34.86	6,680,653	+0.07(+0.20%)
Jul 03, 2019	34.48	34.81	34.27	34.79	5,623,967	+0.27(+0.79%)
Jul 02, 2019	34.75	34.75	34.03	34.52	9,912,517	-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.