Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	39.28	39.50	39.00	39.17	3,229,037	+0.46(+1.19%)
Sep 27, 2019	38.46	38.83	38.27	38.72	2,932,600	+0.56(+1.47%)
Sep 26, 2019	38.41	38.80	37.92	38.16	2,947,000	-0.91(-2.32%)
Sep 25, 2019	39.75	39.80	38.67	39.06	3,886,056	+1.14(+3.01%)
Sep 24, 2019	38.85	38.91	37.84	37.92	1,641,535	-0.96(-2.47%)
Sep 23, 2019	38.76	39.33	38.73	38.88	855,996	-0.16(-0.41%)
Sep 20, 2019	39.74	39.97	38.88	39.04	1,719,900	-0.66(-1.66%)
Sep 19, 2019	40.07	40.08	39.66	39.70	1,917,537	-0.31(-0.77%)
Sep 18, 2019	39.87	40.04	39.53	40.01	1,107,852	+0.20(+0.50%)
Sep 17, 2019	39.51	39.86	39.38	39.81	1,112,532	+0.21(+0.53%)
Sep 16, 2019	39.53	39.87	39.38	39.60	1,386,881	+0.10(+0.25%)
Sep 13, 2019	39.31	39.75	39.20	39.50	2,182,800	+0.35(+0.89%)
Sep 12, 2019	39.05	39.62	38.78	39.15	1,703,783	-0.20(-0.51%)
Sep 11, 2019	38.73	39.47	38.51	39.35	2,710,464	+0.25(+0.64%)
Sep 10, 2019	38.11	39.30	37.24	39.10	4,752,095	-1.72(-4.21%)
Sep 09, 2019	40.53	40.94	40.30	40.82	3,015,866	+0.53(+1.32%)
Sep 06, 2019	40.20	40.58	40.03	40.29	1,170,100	+0.21(+0.52%)
Sep 05, 2019	39.44	40.10	39.44	40.08	1,410,365	+0.89(+2.27%)
Sep 04, 2019	39.29	39.41	39.03	39.19	1,306,759	+0.29(+0.75%)
Sep 03, 2019	38.60	38.96	38.29	38.90	1,382,625	-0.01(-0.03%)
Aug 30, 2019	38.90	39.15	38.80	38.91	1,145,200	+0.21(+0.54%)
Aug 29, 2019	38.43	38.95	38.43	38.70	989,683	+0.59(+1.55%)
Aug 28, 2019	37.66	38.35	37.46	38.11	1,235,917	+0.41(+1.09%)
Aug 27, 2019	38.02	38.17	37.54	37.70	1,655,224	-0.13(-0.34%)
Aug 26, 2019	37.76	38.14	37.52	37.83	988,529	+0.29(+0.77%)
Aug 23, 2019	38.03	38.26	37.45	37.54	1,197,200	-0.66(-1.73%)
Aug 22, 2019	38.35	38.41	37.89	38.20	964,926	-0.06(-0.16%)
Aug 21, 2019	37.67	38.43	37.57	38.26	1,216,141	+0.83(+2.22%)
Aug 20, 2019	37.75	37.89	37.29	37.43	2,179,207	-0.30(-0.80%)
Aug 19, 2019	38.31	38.39	37.72	37.73	1,925,062	-0.27(-0.71%)
Aug 16, 2019	37.65	38.20	37.65	38.00	1,194,500	+0.52(+1.39%)
Aug 15, 2019	37.27	37.54	37.07	37.48	815,104	+0.33(+0.89%)
Aug 14, 2019	37.67	37.94	36.99	37.15	1,121,364	-1.00(-2.62%)
Aug 13, 2019	37.66	38.93	37.62	38.15	968,909	+0.30(+0.79%)
Aug 12, 2019	38.03	38.26	37.78	37.85	928,989	-0.42(-1.10%)
Aug 09, 2019	38.45	39.00	37.95	38.27	1,106,100	-0.24(-0.62%)
Aug 08, 2019	38.40	38.71	38.35	38.51	1,152,821	+0.23(+0.60%)
Aug 07, 2019	37.91	38.44	37.50	38.28	1,629,305	+0.07(+0.18%)
Aug 06, 2019	38.29	38.64	38.01	38.21	1,658,096	-0.07(-0.18%)
Aug 05, 2019	38.56	38.74	38.12	38.28	1,066,780	-0.91(-2.32%)
Aug 02, 2019	39.04	39.38	38.57	39.19	1,322,800	+0.04(+0.10%)
Aug 01, 2019	40.50	40.72	39.07	39.15	1,645,037	-1.36(-3.36%)
Jul 31, 2019	41.47	41.54	40.31	40.51	1,120,960	-0.95(-2.29%)
Jul 30, 2019	40.48	41.48	40.48	41.46	2,106,066	+0.72(+1.77%)
Jul 29, 2019	40.88	40.93	40.53	40.74	1,246,093	-0.20(-0.49%)
Jul 26, 2019	40.46	41.03	40.45	40.94	1,367,000	+0.50(+1.24%)
Jul 25, 2019	40.67	40.89	40.19	40.44	1,403,030	-0.09(-0.22%)
Jul 24, 2019	39.51	40.61	39.23	40.53	1,788,850	+0.77(+1.94%)
Jul 23, 2019	39.04	39.89	38.62	39.76	2,313,709	+0.38(+0.96%)
Jul 22, 2019	39.41	39.72	38.95	39.38	1,496,557	+0.10(+0.25%)
Jul 19, 2019	39.67	40.04	39.28	39.28	1,526,100	-0.18(-0.46%)
Jul 18, 2019	39.52	39.88	39.30	39.46	1,427,877	-0.24(-0.60%)
Jul 17, 2019	40.48	40.48	39.61	39.70	2,298,126	-0.80(-1.98%)
Jul 16, 2019	40.93	41.34	40.44	40.50	1,600,688	-0.31(-0.76%)
Jul 15, 2019	40.55	40.90	40.39	40.81	1,121,079	+0.23(+0.57%)
Jul 12, 2019	40.19	40.73	40.13	40.58	1,330,500	+0.49(+1.22%)
Jul 11, 2019	39.37	40.13	39.26	40.09	1,653,151	+0.62(+1.57%)
Jul 10, 2019	39.88	40.02	39.36	39.47	1,146,161	-0.42(-1.05%)
Jul 09, 2019	39.75	39.95	39.44	39.89	1,767,532	+0.01(+0.03%)
Jul 08, 2019	39.88	40.12	39.53	39.88	1,410,303	-0.07(-0.18%)
Jul 05, 2019	40.00	40.13	39.66	39.95	949,300	-0.30(-0.75%)
Jul 03, 2019	40.21	40.36	39.97	40.25	767,300	+0.30(+0.75%)
Jul 02, 2019	40.36	41.48	39.64	39.95	1,930,192	-0.38(-0.93%)

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.