Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	33.02	33.34	32.24	32.73	2,266,945	-0.25(-0.77%)
Oct 30, 2019	33.20	33.27	32.53	32.99	1,500,217	-0.27(-0.82%)
Oct 29, 2019	33.31	33.46	32.77	33.26	1,218,773	-0.41(-1.22%)
Oct 28, 2019	33.42	33.72	33.31	33.67	1,215,265	+0.38(+1.13%)
Oct 25, 2019	32.92	33.67	32.80	33.29	1,313,306	+0.36(+1.09%)
Oct 24, 2019	33.53	33.69	32.43	32.93	2,050,323	-0.57(-1.70%)
Oct 23, 2019	33.02	33.59	32.84	33.50	2,606,332	+0.53(+1.59%)
Oct 22, 2019	32.43	33.27	32.15	32.98	2,019,115	+0.46(+1.43%)
Oct 21, 2019	32.40	32.88	32.35	32.51	1,561,803	+0.37(+1.14%)
Oct 18, 2019	31.76	32.28	31.55	32.14	2,074,939	+0.44(+1.38%)
Oct 17, 2019	31.83	31.99	31.26	31.71	1,845,306	-0.10(-0.30%)
Oct 16, 2019	31.81	32.60	31.71	31.80	2,750,913	+0.05(+0.17%)
Oct 15, 2019	31.79	32.06	31.51	31.75	1,665,404	+0.19(+0.61%)
Oct 14, 2019	31.78	31.93	31.53	31.56	1,789,011	-0.47(-1.48%)
Oct 11, 2019	31.51	32.28	31.39	32.03	3,659,172	+1.02(+3.28%)
Oct 10, 2019	30.03	31.15	29.96	31.02	4,086,582	+1.23(+4.15%)
Oct 09, 2019	29.72	29.88	29.51	29.78	3,067,926	+0.38(+1.28%)
Oct 08, 2019	29.30	29.78	29.30	29.40	3,418,427	-0.39(-1.29%)
Oct 07, 2019	29.75	30.17	29.63	29.79	2,849,905	-0.05(-0.18%)
Oct 04, 2019	29.41	29.90	29.14	29.84	3,001,663	+0.53(+1.79%)
Oct 03, 2019	29.57	29.60	28.76	29.32	3,009,462	-0.40(-1.36%)
Oct 02, 2019	30.21	30.22	29.34	29.72	2,971,056	-0.81(-2.67%)
Oct 01, 2019	32.19	32.28	30.45	30.53	2,705,967	-1.39(-4.36%)
Sep 30, 2019	31.95	32.22	31.73	31.93	2,542,901	-0.03(-0.08%)
Sep 27, 2019	32.06	32.18	31.71	31.95	1,494,152	+0.13(+0.41%)
Sep 26, 2019	31.95	32.06	31.47	31.82	1,826,283	-0.06(-0.19%)
Sep 25, 2019	31.51	31.95	31.19	31.88	2,035,289	+0.45(+1.42%)
Sep 24, 2019	31.98	31.98	31.28	31.44	2,503,507	-0.24(-0.75%)
Sep 23, 2019	31.20	31.79	31.01	31.67	2,743,716	+0.22(+0.70%)
Sep 20, 2019	31.54	31.89	31.16	31.45	5,130,947	+0.02(+0.06%)
Sep 19, 2019	32.30	32.44	31.39	31.44	2,988,127	-0.80(-2.47%)
Sep 18, 2019	32.43	32.75	32.12	32.23	2,800,554	-0.39(-1.18%)
Sep 17, 2019	32.97	32.97	32.21	32.62	2,752,817	-0.60(-1.79%)
Sep 16, 2019	33.88	34.12	33.03	33.21	3,453,539	-1.02(-2.99%)
Sep 13, 2019	34.03	34.76	33.83	34.24	3,345,431	+0.57(+1.69%)
Sep 12, 2019	34.11	34.16	33.29	33.67	2,776,253	-0.56(-1.64%)
Sep 11, 2019	33.17	34.26	32.81	34.23	3,977,074	+1.07(+3.22%)
Sep 10, 2019	31.58	33.27	31.58	33.16	3,620,688	+1.67(+5.31%)
Sep 09, 2019	31.31	31.89	31.01	31.49	2,389,376	+0.73(+2.36%)
Sep 06, 2019	30.66	31.06	30.44	30.76	2,168,559	+0.17(+0.54%)
Sep 05, 2019	30.27	30.74	30.18	30.59	2,723,679	+0.82(+2.77%)
Sep 04, 2019	29.34	29.89	29.11	29.77	1,967,335	+0.86(+2.97%)
Sep 03, 2019	29.59	29.65	28.81	28.91	2,367,816	-1.02(-3.42%)
Aug 30, 2019	30.20	30.54	29.91	29.94	2,127,686	+0.06(+0.21%)
Aug 29, 2019	29.59	30.23	29.59	29.88	1,861,145	+0.55(+1.88%)
Aug 28, 2019	28.12	29.38	27.98	29.32	2,831,509	+1.02(+3.62%)
Aug 27, 2019	29.01	29.26	28.19	28.30	1,914,120	-0.50(-1.73%)
Aug 26, 2019	28.73	29.06	28.41	28.80	2,083,559	+0.47(+1.67%)
Aug 23, 2019	29.25	29.33	28.20	28.33	3,248,728	-1.13(-3.84%)
Aug 22, 2019	29.54	29.70	29.25	29.46	1,664,010	+0.05(+0.18%)
Aug 21, 2019	29.48	29.58	29.22	29.40	1,391,618	+0.28(+0.96%)
Aug 20, 2019	29.51	29.83	29.05	29.12	1,839,070	-0.64(-2.15%)
Aug 19, 2019	29.75	30.09	29.58	29.76	2,062,322	+0.55(+1.89%)
Aug 16, 2019	28.64	29.65	28.58	29.21	3,334,927	+0.66(+2.30%)
Aug 15, 2019	29.12	29.41	28.36	28.55	4,131,457	-0.56(-1.93%)
Aug 14, 2019	29.73	30.23	29.09	29.11	4,268,791	-1.23(-4.07%)
Aug 13, 2019	29.12	30.67	28.81	30.35	2,207,371	+1.25(+4.30%)
Aug 12, 2019	29.82	29.88	29.07	29.10	1,876,991	-0.96(-3.20%)
Aug 09, 2019	30.38	30.38	29.82	30.06	1,953,689	-0.44(-1.44%)
Aug 08, 2019	30.31	30.64	30.19	30.50	2,593,568	+0.42(+1.41%)
Aug 07, 2019	29.68	30.07	29.38	30.07	2,447,368	-0.03(-0.09%)
Aug 06, 2019	30.64	30.77	29.86	30.10	2,293,456	-0.30(-1.00%)
Aug 05, 2019	31.23	31.29	30.00	30.40	3,434,607	-1.45(-4.56%)
Aug 02, 2019	31.91	32.37	31.27	31.85	2,005,029	-0.35(-1.10%)

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.