Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	28.37	28.37	28.06	28.07	20,912,610	-0.23(-0.80%)
Sep 27, 2019	28.02	28.39	27.91	28.30	21,353,624	+0.34(+1.23%)
Sep 26, 2019	28.18	28.31	27.79	27.95	20,730,466	-0.09(-0.33%)
Sep 25, 2019	28.06	28.40	27.89	28.05	24,698,460	-0.09(-0.31%)
Sep 24, 2019	28.34	28.58	28.11	28.13	29,432,652	-0.18(-0.63%)
Sep 23, 2019	28.42	28.59	28.31	28.31	21,037,986	-0.35(-1.23%)
Sep 20, 2019	28.82	29.10	28.50	28.66	56,212,216	+0.14(+0.49%)
Sep 19, 2019	28.45	28.72	28.39	28.52	21,605,030	+0.10(+0.36%)
Sep 18, 2019	28.57	28.69	28.33	28.42	23,935,160	-0.09(-0.33%)
Sep 17, 2019	28.74	28.75	28.40	28.52	27,193,586	-0.26(-0.90%)
Sep 16, 2019	28.48	28.91	28.40	28.77	24,138,592	-0.06(-0.22%)
Sep 13, 2019	29.21	29.37	28.60	28.84	29,266,274	-0.29(-0.99%)
Sep 12, 2019	29.35	29.39	28.95	29.13	20,269,280	-0.10(-0.35%)
Sep 11, 2019	29.49	29.50	28.83	29.23	20,598,580	+0.02(+0.08%)
Sep 10, 2019	28.59	29.20	28.14	29.20	39,164,712	+0.43(+1.49%)
Sep 09, 2019	28.59	28.78	28.23	28.77	29,965,860	+0.26(+0.90%)
Sep 06, 2019	28.41	28.57	28.21	28.52	25,348,540	+0.12(+0.44%)
Sep 05, 2019	28.21	28.50	28.03	28.39	26,834,904	+0.40(+1.42%)
Sep 04, 2019	28.36	28.44	27.89	27.99	25,099,210	-0.23(-0.80%)
Sep 03, 2019	27.82	28.34	27.74	28.22	32,333,288	+0.45(+1.60%)
Aug 30, 2019	27.83	27.91	27.56	27.77	22,920,820	+0.17(+0.62%)
Aug 29, 2019	27.96	27.96	27.52	27.60	23,814,676	+0.20(+0.71%)
Aug 28, 2019	26.84	27.46	26.78	27.41	31,640,338	+0.58(+2.16%)
Aug 27, 2019	27.35	27.41	26.81	26.83	30,014,894	-0.39(-1.44%)
Aug 26, 2019	27.05	27.23	26.94	27.22	21,214,022	+0.39(+1.46%)
Aug 23, 2019	27.51	27.62	26.70	26.83	33,719,804	-0.58(-2.11%)
Aug 22, 2019	27.31	27.52	27.19	27.41	20,563,560	+0.16(+0.60%)
Aug 21, 2019	27.30	27.44	27.20	27.24	23,329,014	+0.20(+0.75%)
Aug 20, 2019	27.42	27.47	27.01	27.04	24,206,232	-0.45(-1.62%)
Aug 19, 2019	27.25	27.59	27.21	27.48	26,712,492	+0.41(+1.53%)
Aug 16, 2019	27.13	27.35	26.95	27.07	36,446,652	+0.13(+0.49%)
Aug 15, 2019	26.80	27.02	26.54	26.94	37,297,700	+0.19(+0.70%)
Aug 14, 2019	27.29	27.33	26.72	26.75	46,902,060	-0.75(-2.73%)
Aug 13, 2019	27.68	27.98	27.46	27.50	55,360,976	-0.16(-0.57%)
Aug 12, 2019	28.37	28.38	27.17	27.66	50,172,052	-0.74(-2.61%)
Aug 09, 2019	28.73	28.77	28.21	28.40	30,835,390	-0.36(-1.25%)
Aug 08, 2019	28.67	28.87	28.59	28.76	28,363,842	+0.18(+0.63%)
Aug 07, 2019	28.63	28.73	28.02	28.58	38,881,364	-0.29(-1.00%)
Aug 06, 2019	29.06	29.15	28.49	28.87	38,841,660	-0.01(-0.03%)
Aug 05, 2019	29.50	29.56	28.45	28.88	55,886,028	-0.81(-2.74%)
Aug 02, 2019	29.88	30.11	29.49	29.69	35,403,860	-0.20(-0.65%)
Aug 01, 2019	29.93	30.17	29.44	29.88	62,691,716	-0.18(-0.60%)
Jul 31, 2019	29.88	30.71	29.81	30.06	69,020,192	+0.04(+0.13%)
Jul 30, 2019	30.83	31.15	29.88	30.02	117,348,472	-2.06(-6.42%)
Jul 29, 2019	32.64	33.28	32.00	32.08	79,120,824	-1.27(-3.81%)
Jul 26, 2019	33.02	33.41	32.84	33.35	25,817,206	+0.33(+0.98%)
Jul 25, 2019	33.15	33.28	32.92	33.03	21,468,768	-0.17(-0.51%)
Jul 24, 2019	33.28	33.28	32.80	33.20	22,207,970	-0.15(-0.46%)
Jul 23, 2019	33.17	33.46	33.09	33.35	24,005,640	+0.21(+0.63%)
Jul 22, 2019	33.15	33.30	32.93	33.14	15,385,832	+0.04(+0.12%)
Jul 19, 2019	33.43	33.45	33.11	33.11	28,869,686	-0.22(-0.67%)
Jul 18, 2019	33.17	33.33	32.93	33.33	16,828,454	+0.25(+0.75%)
Jul 17, 2019	33.35	33.43	33.07	33.08	20,030,658	-0.09(-0.26%)
Jul 16, 2019	33.12	33.26	32.88	33.17	23,967,718	+0.08(+0.23%)
Jul 15, 2019	32.72	33.11	32.69	33.09	24,958,382	+0.27(+0.83%)
Jul 12, 2019	33.21	33.28	32.52	32.82	41,161,900	-0.45(-1.35%)
Jul 11, 2019	33.53	33.72	32.80	33.27	47,048,200	-0.84(-2.45%)
Jul 10, 2019	33.79	34.13	33.62	34.10	18,752,278	+0.53(+1.59%)
Jul 09, 2019	33.61	33.90	33.52	33.57	17,434,166	+0.05(+0.16%)
Jul 08, 2019	33.90	33.96	33.27	33.52	29,362,810	-0.48(-1.41%)
Jul 05, 2019	34.30	34.32	33.89	34.00	22,425,460	-0.37(-1.08%)
Jul 03, 2019	34.34	34.49	34.04	34.37	12,622,308	+0.14(+0.41%)
Jul 02, 2019	33.81	34.23	33.79	34.23	20,276,296	+0.35(+1.03%)

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.