Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	31.45	31.50	29.66	30.35	1,502,587	-1.21(-3.83%)
Sep 27, 2019	31.75	33.23	31.40	31.56	2,058,558	-1.29(-3.93%)
Sep 26, 2019	33.50	33.60	31.97	32.85	1,267,851	+0.16(+0.49%)
Sep 25, 2019	31.85	32.78	30.68	32.69	1,668,108	+0.90(+2.83%)
Sep 24, 2019	33.94	34.01	31.62	31.79	1,718,545	-2.14(-6.31%)
Sep 23, 2019	33.49	34.56	33.20	33.93	1,091,139	+0.33(+0.98%)
Sep 20, 2019	34.74	35.10	33.21	33.60	4,476,983	-1.32(-3.78%)
Sep 19, 2019	38.00	38.14	34.83	34.92	2,246,558	-3.33(-8.71%)
Sep 18, 2019	37.64	38.33	37.45	38.25	1,349,141	+0.75(+2.00%)
Sep 17, 2019	37.28	38.00	36.83	37.50	1,424,392	+0.59(+1.60%)
Sep 16, 2019	36.29	38.10	36.06	36.91	2,182,500	+0.51(+1.40%)
Sep 13, 2019	35.45	36.48	35.16	36.40	1,158,379	+1.33(+3.79%)
Sep 12, 2019	35.42	35.95	35.04	35.07	1,028,766	-1.05(-2.91%)
Sep 11, 2019	36.00	36.72	35.51	36.12	1,268,550	+0.05(+0.14%)
Sep 10, 2019	35.72	36.24	34.75	36.07	1,209,132	+0.37(+1.04%)
Sep 09, 2019	37.10	37.39	35.30	35.70	1,780,925	-0.75(-2.06%)
Sep 06, 2019	35.37	37.07	34.61	36.45	3,382,626	+1.51(+4.32%)
Sep 05, 2019	32.99	35.13	32.67	34.94	2,243,029	+2.40(+7.38%)
Sep 04, 2019	33.37	33.88	31.80	32.54	2,411,896	-0.69(-2.08%)
Sep 03, 2019	31.29	33.31	31.00	33.23	1,829,018	+1.77(+5.63%)
Aug 30, 2019		31.46	31.46	31.46	0	-0.51(-1.60%)
Aug 29, 2019	32.48	32.90	31.88	31.97	1,823,017	-0.19(-0.59%)
Aug 28, 2019	30.98	32.41	30.30	32.16	3,067,457	+0.98(+3.14%)
Aug 27, 2019	33.50	33.56	31.03	31.18	2,280,265	-1.98(-5.97%)
Aug 26, 2019	33.71	33.87	32.47	33.16	2,593,991	+0.01(+0.03%)
Aug 23, 2019	33.10	34.70	32.47	33.15	2,672,217	-0.35(-1.04%)
Aug 22, 2019	35.47	35.78	33.37	33.50	2,029,400	-1.85(-5.23%)
Aug 21, 2019	36.26	36.76	35.10	35.35	1,328,509	-0.72(-2.00%)
Aug 20, 2019	36.00	36.97	35.76	36.07	1,465,639	+0.41(+1.15%)
Aug 19, 2019	37.49	37.50	35.15	35.66	2,096,691	-1.59(-4.27%)
Aug 16, 2019	36.82	38.02	36.47	37.25	1,903,675	+0.84(+2.31%)
Aug 15, 2019	38.20	39.43	35.86	36.41	4,836,019	-6.16(-14.47%)
Aug 14, 2019	43.78	44.21	41.69	42.57	2,301,550	-2.60(-5.76%)
Aug 13, 2019	43.60	45.43	43.34	45.17	1,518,645	+1.68(+3.86%)
Aug 12, 2019	43.00	43.59	42.25	43.49	1,279,845	+0.10(+0.23%)
Aug 09, 2019	43.11	43.54	42.12	43.39	1,038,758	-0.06(-0.14%)
Aug 08, 2019	44.00	44.39	43.02	43.45	1,246,545	+0.70(+1.64%)
Aug 07, 2019	43.00	43.06	42.13	42.75	1,320,807	-0.30(-0.70%)
Aug 06, 2019	42.62	44.09	42.16	43.05	1,695,041	-0.17(-0.39%)
Aug 02, 2019		43.22	43.22	43.22	0	+1.88(+4.55%)
Aug 01, 2019	43.13	43.18	40.89	41.34	1,619,404	-1.93(-4.46%)
Jul 31, 2019	43.62	44.50	43.04	43.27	1,177,055	-0.58(-1.32%)
Jul 30, 2019	43.22	44.92	42.56	43.85	1,488,925	-0.27(-0.61%)
Jul 29, 2019	45.76	45.94	43.25	44.12	2,464,685	-1.78(-3.88%)
Jul 26, 2019	46.13	46.76	45.57	45.90	931,129	-0.28(-0.61%)
Jul 25, 2019	46.29	47.71	46.00	46.18	1,089,300	-0.37(-0.79%)
Jul 24, 2019	46.10	47.00	45.83	46.55	982,778	-0.08(-0.17%)
Jul 23, 2019	45.69	46.77	45.32	46.63	1,031,746	+0.94(+2.06%)
Jul 22, 2019	46.28	46.45	45.14	45.69	1,300,849	-0.63(-1.36%)
Jul 19, 2019	46.81	47.30	46.23	46.32	1,001,966	-0.29(-0.62%)
Jul 18, 2019	47.50	47.68	46.41	46.61	1,206,061	-1.08(-2.26%)
Jul 17, 2019	47.09	47.94	46.70	47.69	1,755,953	+1.13(+2.43%)
Jul 16, 2019	46.00	47.22	45.38	46.56	2,162,505	+0.74(+1.62%)
Jul 15, 2019	44.50	46.72	43.51	45.82	2,667,912	+1.24(+2.78%)
Jul 12, 2019	47.31	47.63	44.36	44.58	4,254,866	-3.87(-7.99%)
Jul 11, 2019	50.25	50.74	47.97	48.45	3,062,058	-2.11(-4.17%)
Jul 10, 2019	51.35	51.88	50.56	50.56	1,077,763	-0.81(-1.58%)
Jul 09, 2019	51.09	51.77	50.03	51.37	1,719,561	-0.27(-0.52%)
Jul 08, 2019	52.10	52.25	51.05	51.64	1,459,051	-0.99(-1.88%)
Jul 05, 2019	52.80	53.22	52.22	52.63	1,069,179	-0.44(-0.83%)
Jul 04, 2019	53.00	53.99	52.78	53.07	677,823	-0.45(-0.84%)
Jul 03, 2019	50.25	53.76	49.72	53.52	3,250,049	+1.03(+1.96%)

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.