Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.52	35.90	35.47	35.63	3,213,185	+0.11(+0.31%)
Sep 27, 2019	35.46	35.63	35.10	35.52	2,784,000	+0.14(+0.40%)
Sep 26, 2019	35.23	35.59	35.15	35.38	2,088,723	+0.29(+0.83%)
Sep 25, 2019	35.28	35.42	34.96	35.09	2,627,900	-0.26(-0.74%)
Sep 24, 2019	35.11	35.36	34.91	35.35	3,979,789	+0.29(+0.83%)
Sep 23, 2019	34.91	35.35	34.91	35.06	2,118,320	+0.05(+0.14%)
Sep 20, 2019	35.24	35.40	34.89	35.01	8,425,900	-0.08(-0.23%)
Sep 19, 2019	35.05	35.23	34.91	35.09	2,612,835	+0.14(+0.40%)
Sep 18, 2019	35.27	35.37	34.58	34.95	3,559,569	-0.16(-0.46%)
Sep 17, 2019	34.26	35.17	34.22	35.11	3,025,851	+1.01(+2.96%)
Sep 16, 2019	33.83	34.24	33.75	34.10	2,319,709	+0.36(+1.07%)
Sep 13, 2019	34.47	34.60	33.66	33.74	3,848,400	-0.87(-2.51%)
Sep 12, 2019	35.01	35.41	34.47	34.61	3,563,483	+0.01(+0.03%)
Sep 11, 2019	34.53	34.89	34.23	34.60	3,671,938	-0.09(-0.26%)
Sep 10, 2019	35.10	35.28	34.10	34.69	4,374,647	-0.52(-1.48%)
Sep 09, 2019	35.45	35.51	35.05	35.21	2,353,232	-0.37(-1.04%)
Sep 06, 2019	35.35	35.70	35.31	35.58	2,155,100	+0.23(+0.65%)
Sep 05, 2019	35.78	35.89	35.09	35.35	3,358,328	-0.64(-1.78%)
Sep 04, 2019	35.74	36.07	35.64	35.99	3,139,546	+0.45(+1.27%)
Sep 03, 2019	34.88	35.74	34.84	35.54	3,260,845	+0.83(+2.39%)
Aug 30, 2019	34.85	34.92	34.63	34.71	2,668,900	-0.04(-0.12%)
Aug 29, 2019	34.79	34.82	34.49	34.75	2,478,292	+0.12(+0.35%)
Aug 28, 2019	34.67	34.80	34.48	34.63	1,821,480	+0.04(+0.12%)
Aug 27, 2019	34.67	35.16	34.59	34.59	3,040,878	+0.14(+0.41%)
Aug 26, 2019	34.33	34.57	34.07	34.45	2,833,669	+0.30(+0.88%)
Aug 23, 2019	34.53	34.92	34.04	34.15	2,481,200	-0.38(-1.10%)
Aug 22, 2019	34.32	34.58	34.06	34.53	1,585,752	+0.28(+0.82%)
Aug 21, 2019	33.99	34.34	33.72	34.25	1,911,905	+0.26(+0.76%)
Aug 20, 2019	34.72	34.75	33.98	33.99	2,749,550	-0.64(-1.85%)
Aug 19, 2019	34.45	34.69	34.23	34.63	1,777,517	+0.15(+0.44%)
Aug 16, 2019	34.39	34.66	34.24	34.48	2,441,000	+0.18(+0.52%)
Aug 15, 2019	33.53	34.38	33.46	34.30	3,092,990	+0.81(+2.42%)
Aug 14, 2019	33.71	33.85	33.41	33.49	2,660,550	-0.13(-0.39%)
Aug 13, 2019	33.78	33.80	33.27	33.62	3,254,498	-0.10(-0.30%)
Aug 12, 2019	34.06	34.29	33.62	33.72	3,034,036	-0.38(-1.11%)
Aug 09, 2019	34.16	34.30	33.71	34.10	2,589,300	-0.11(-0.32%)
Aug 08, 2019	33.65	34.21	33.34	34.21	2,822,286	+0.50(+1.48%)
Aug 07, 2019	32.75	34.00	32.46	33.71	3,254,322	+0.93(+2.84%)
Aug 06, 2019	32.41	33.06	32.01	32.78	2,765,275	+0.33(+1.02%)
Aug 05, 2019	32.89	32.96	31.85	32.45	3,597,834	-0.44(-1.34%)
Aug 02, 2019	32.42	33.14	32.36	32.89	3,858,500	+0.14(+0.43%)
Aug 01, 2019	31.85	32.85	31.76	32.75	4,019,298	+0.82(+2.57%)
Jul 31, 2019	32.15	32.42	31.75	31.93	3,331,261	-0.32(-0.99%)
Jul 30, 2019	32.04	32.40	32.03	32.25	2,136,803	+0.17(+0.53%)
Jul 29, 2019	32.22	32.43	31.95	32.08	1,631,781	+0.00(+0.00%)
Jul 26, 2019	31.94	32.16	31.65	32.08	1,733,800	+0.29(+0.91%)
Jul 25, 2019	31.92	31.95	31.54	31.79	2,354,055	-0.16(-0.50%)
Jul 24, 2019	32.19	32.20	31.65	31.95	2,386,296	-0.21(-0.65%)
Jul 23, 2019	31.67	32.18	31.52	32.16	1,358,939	+0.53(+1.68%)
Jul 22, 2019	31.80	31.91	31.60	31.63	1,422,668	-0.11(-0.35%)
Jul 19, 2019	32.66	32.69	31.63	31.74	1,859,700	-0.90(-2.76%)
Jul 18, 2019	32.44	32.84	32.44	32.64	2,041,451	+0.09(+0.28%)
Jul 17, 2019	32.32	32.61	32.23	32.55	1,731,663	+0.28(+0.87%)
Jul 16, 2019	32.09	32.34	31.94	32.27	1,205,778	-0.04(-0.12%)
Jul 15, 2019	32.63	32.81	32.24	32.31	1,971,967	-0.26(-0.80%)
Jul 12, 2019	32.68	32.68	32.29	32.57	1,914,200	-0.06(-0.18%)
Jul 11, 2019	33.28	33.28	32.38	32.63	2,797,201	-0.64(-1.92%)
Jul 10, 2019	33.30	33.36	32.94	33.27	1,729,425	+0.16(+0.48%)
Jul 09, 2019	33.00	33.18	32.83	33.11	1,955,587	+0.04(+0.12%)
Jul 08, 2019	32.68	33.08	32.65	33.07	2,014,456	+0.39(+1.19%)
Jul 05, 2019	32.73	32.80	31.97	32.68	1,747,200	-0.27(-0.82%)
Jul 03, 2019	32.69	33.01	32.64	32.95	1,121,600	+0.39(+1.20%)
Jul 02, 2019	31.70	32.60	31.70	32.56	4,540,890	+0.99(+3.14%)

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.