Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	33.04	33.22	32.55	32.86	906,962	-0.01(-0.03%)
Sep 27, 2019	33.75	34.02	32.74	32.87	681,212	-0.64(-1.92%)
Sep 26, 2019	33.56	33.60	32.91	33.51	583,498	+0.06(+0.19%)
Sep 25, 2019	33.60	33.81	33.22	33.45	886,264	+0.38(+1.15%)
Sep 24, 2019	34.05	34.05	32.73	33.07	887,465	-0.66(-1.96%)
Sep 23, 2019	33.41	33.95	33.17	33.73	1,269,943	-0.70(-2.02%)
Sep 20, 2019	34.34	34.74	34.10	34.42	1,015,300	+0.10(+0.29%)
Sep 19, 2019	34.66	34.77	34.12	34.32	1,148,301	-0.33(-0.97%)
Sep 18, 2019	34.88	35.12	34.17	34.66	1,437,784	-0.36(-1.03%)
Sep 17, 2019	34.41	35.63	34.29	35.02	1,045,494	+0.28(+0.81%)
Sep 16, 2019	33.93	35.04	33.78	34.74	847,636	-0.34(-0.98%)
Sep 13, 2019	35.37	35.83	34.89	35.08	963,596	+0.44(+1.28%)
Sep 12, 2019	35.08	35.30	34.53	34.64	846,368	-0.43(-1.24%)
Sep 11, 2019	34.51	35.29	34.12	35.07	1,295,079	+0.79(+2.30%)
Sep 10, 2019	32.60	34.31	32.27	34.29	1,329,783	+1.57(+4.81%)
Sep 09, 2019	32.21	32.83	31.25	32.71	3,059,259	-0.83(-2.48%)
Sep 06, 2019	34.17	34.20	33.45	33.54	780,643	-0.24(-0.70%)
Sep 05, 2019	32.89	33.96	32.83	33.78	911,627	+1.08(+3.29%)
Sep 04, 2019	32.93	32.95	31.76	32.70	1,731,848	+0.04(+0.11%)
Sep 03, 2019	33.40	33.42	32.51	32.67	1,298,585	-1.31(-3.86%)
Aug 30, 2019	34.52	34.74	33.91	33.98	892,227	-0.24(-0.71%)
Aug 29, 2019	33.76	34.30	33.76	34.22	540,185	+0.75(+2.24%)
Aug 28, 2019	32.59	33.63	32.49	33.47	914,898	+0.86(+2.64%)
Aug 27, 2019	34.05	34.10	32.59	32.61	1,370,481	-1.38(-4.05%)
Aug 26, 2019	34.45	34.53	33.75	33.99	687,971	-0.16(-0.48%)
Aug 23, 2019	34.93	35.51	34.04	34.15	736,341	-0.97(-2.76%)
Aug 22, 2019	35.23	35.42	34.84	35.12	813,283	+0.25(+0.73%)
Aug 21, 2019	34.94	35.12	34.70	34.87	570,803	-0.07(-0.21%)
Aug 20, 2019	34.90	35.14	34.67	34.94	446,692	+0.01(+0.03%)
Aug 19, 2019	35.28	35.46	34.90	34.93	583,069	+0.17(+0.49%)
Aug 16, 2019	34.02	34.79	33.86	34.76	590,619	+0.99(+2.92%)
Aug 15, 2019	33.87	34.31	33.59	33.77	701,272	-0.14(-0.43%)
Aug 14, 2019	34.53	34.61	33.67	33.92	1,084,690	-1.33(-3.78%)
Aug 13, 2019	35.19	36.13	34.95	35.25	798,127	-0.06(-0.18%)
Aug 12, 2019	35.81	35.88	35.18	35.31	843,814	-0.87(-2.40%)
Aug 09, 2019	36.66	36.94	35.97	36.18	1,112,300	-0.78(-2.11%)
Aug 08, 2019	37.04	37.27	36.63	36.96	1,069,717	+0.03(+0.07%)
Aug 07, 2019	36.75	37.38	36.47	36.93	792,885	-0.45(-1.21%)
Aug 06, 2019	37.74	37.93	36.97	37.38	825,898	-0.05(-0.15%)
Aug 05, 2019	37.65	38.12	36.58	37.44	1,525,260	-0.68(-1.78%)
Aug 02, 2019	37.95	38.42	37.79	38.12	983,261	-0.24(-0.61%)
Aug 01, 2019	38.64	39.18	38.01	38.35	1,319,746	-0.05(-0.14%)
Jul 31, 2019	38.04	39.01	37.68	38.41	1,886,176	+0.22(+0.57%)
Jul 30, 2019	38.26	38.32	37.64	38.19	1,494,264	-0.16(-0.42%)
Jul 29, 2019	39.27	39.67	37.78	38.35	3,118,710	-1.08(-2.73%)
Jul 26, 2019	38.48	39.91	38.47	39.43	4,175,657	+1.40(+3.69%)
Jul 25, 2019	41.86	42.23	38.02	38.03	11,860,560	-11.80(-23.69%)
Jul 24, 2019	48.56	49.97	48.43	49.83	1,481,764	+1.20(+2.48%)
Jul 23, 2019	47.59	48.75	47.52	48.62	1,096,999	+1.21(+2.56%)
Jul 22, 2019	46.38	47.56	46.17	47.41	997,055	+1.35(+2.93%)
Jul 19, 2019	46.26	46.71	45.95	46.06	807,489	-0.35(-0.76%)
Jul 18, 2019	45.96	46.42	45.82	46.42	615,110	+0.57(+1.24%)
Jul 17, 2019	46.18	46.70	45.72	45.85	742,352	-0.70(-1.50%)
Jul 16, 2019	45.97	47.27	45.97	46.54	962,342	+0.46(+1.00%)
Jul 15, 2019	45.95	46.40	45.73	46.08	996,164	+0.09(+0.20%)
Jul 12, 2019	47.05	47.49	45.64	45.99	1,850,630	-1.28(-2.70%)
Jul 11, 2019	46.64	47.45	46.43	47.27	1,063,288	+0.73(+1.58%)
Jul 10, 2019	46.38	46.92	45.76	46.53	545,763	+0.58(+1.26%)
Jul 09, 2019	46.45	46.81	45.33	45.95	694,827	-0.83(-1.78%)
Jul 08, 2019	46.16	46.87	45.96	46.79	884,710	+0.74(+1.61%)
Jul 05, 2019	45.39	46.23	45.39	46.05	665,634	+0.36(+0.79%)
Jul 03, 2019	44.61	46.22	44.44	45.68	617,245	+1.42(+3.21%)
Jul 02, 2019	44.35	44.90	43.99	44.26	1,085,873	-0.04(-0.08%)

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.