Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	29.05	29.26	28.66	29.21	1,153,201	+0.08(+0.27%)
Oct 30, 2019	29.43	29.45	28.70	29.13	1,033,460	-0.24(-0.82%)
Oct 29, 2019	29.40	29.50	28.21	29.37	2,603,757	-0.57(-1.90%)
Oct 28, 2019	29.83	30.17	29.78	29.94	755,612	+0.38(+1.29%)
Oct 25, 2019	29.13	29.69	29.04	29.56	515,500	+0.33(+1.13%)
Oct 24, 2019	29.98	30.05	29.13	29.23	509,960	-0.51(-1.71%)
Oct 23, 2019	29.35	29.85	29.23	29.74	807,088	+0.31(+1.05%)
Oct 22, 2019	30.17	30.20	29.36	29.43	820,637	-0.64(-2.13%)
Oct 21, 2019	30.29	30.53	30.04	30.07	1,267,087	+0.09(+0.30%)
Oct 18, 2019	30.13	30.27	29.68	29.98	913,400	-0.25(-0.83%)
Oct 17, 2019	30.22	30.39	29.78	30.23	805,921	+0.15(+0.50%)
Oct 16, 2019	29.78	30.21	29.75	30.08	663,939	+0.22(+0.74%)
Oct 15, 2019	29.52	30.10	29.36	29.86	902,795	+0.47(+1.60%)
Oct 14, 2019	29.20	29.45	29.16	29.39	759,406	+0.19(+0.65%)
Oct 11, 2019	29.07	29.45	29.07	29.20	951,500	+0.66(+2.31%)
Oct 10, 2019	28.30	28.66	28.22	28.54	738,687	+0.14(+0.49%)
Oct 09, 2019	28.81	28.85	28.34	28.40	961,532	-0.01(-0.04%)
Oct 08, 2019	28.62	29.09	28.39	28.41	1,174,104	-0.58(-2.00%)
Oct 07, 2019	29.46	29.66	28.98	28.99	1,025,925	-0.57(-1.93%)
Oct 04, 2019	29.42	29.62	29.10	29.56	679,000	+0.13(+0.44%)
Oct 03, 2019	29.38	29.57	28.80	29.43	1,095,241	-0.03(-0.10%)
Oct 02, 2019	29.96	30.01	29.25	29.46	1,065,266	-0.88(-2.90%)
Oct 01, 2019	31.82	31.88	29.88	30.34	1,247,508	-1.22(-3.87%)
Sep 30, 2019	31.34	31.73	31.22	31.56	741,888	+0.33(+1.06%)
Sep 27, 2019	31.85	32.11	31.14	31.23	1,873,300	-0.42(-1.33%)
Sep 26, 2019	31.92	32.00	31.54	31.65	1,116,401	-0.21(-0.66%)
Sep 25, 2019	31.41	31.93	31.29	31.86	1,591,693	+0.47(+1.50%)
Sep 24, 2019	32.80	32.85	31.36	31.39	1,117,550	-1.18(-3.62%)
Sep 23, 2019	32.40	32.87	32.02	32.57	1,127,990	+0.02(+0.06%)
Sep 20, 2019	32.51	32.94	32.31	32.55	2,266,200	+0.26(+0.81%)
Sep 19, 2019	32.17	32.64	31.70	32.29	5,005,837	-1.32(-3.93%)
Sep 18, 2019	33.21	33.81	32.99	33.61	907,745	+0.74(+2.25%)
Sep 17, 2019	32.89	32.94	32.32	32.87	448,736	-0.22(-0.66%)
Sep 16, 2019	32.89	33.37	32.72	33.09	559,465	-0.08(-0.24%)
Sep 13, 2019	33.66	33.72	33.14	33.17	939,400	-0.25(-0.75%)
Sep 12, 2019	34.00	34.00	33.34	33.42	1,159,521	-0.56(-1.65%)
Sep 11, 2019	33.32	34.19	33.06	33.98	1,412,530	+0.67(+2.01%)
Sep 10, 2019	32.83	33.34	32.71	33.31	702,964	+0.32(+0.97%)
Sep 09, 2019	32.95	33.17	32.58	32.99	762,612	+0.30(+0.92%)
Sep 06, 2019	32.70	33.43	32.65	32.69	994,400	+0.04(+0.12%)
Sep 05, 2019	31.99	32.72	31.97	32.65	1,536,367	+1.09(+3.45%)
Sep 04, 2019	31.15	31.65	31.15	31.56	542,234	+0.77(+2.50%)
Sep 03, 2019	31.04	31.08	30.40	30.79	878,657	-0.72(-2.28%)
Aug 30, 2019	31.70	31.94	31.33	31.51	783,000	+0.10(+0.32%)
Aug 29, 2019	30.30	31.63	30.30	31.41	991,521	+1.62(+5.44%)
Aug 28, 2019	29.59	29.90	29.42	29.79	858,924	-0.06(-0.20%)
Aug 27, 2019	30.54	30.72	29.78	29.85	756,979	-0.57(-1.87%)
Aug 26, 2019	30.72	30.86	30.15	30.42	702,036	-0.07(-0.23%)
Aug 23, 2019	30.97	31.85	30.41	30.49	1,030,000	-0.88(-2.81%)
Aug 22, 2019	31.20	31.44	30.89	31.37	724,224	+0.26(+0.84%)
Aug 21, 2019	30.53	31.30	30.32	31.11	766,452	+1.05(+3.49%)
Aug 20, 2019	30.68	30.79	30.03	30.06	955,101	-0.83(-2.69%)
Aug 19, 2019	31.09	31.21	30.78	30.89	436,122	+0.38(+1.25%)
Aug 16, 2019	30.14	30.75	30.12	30.51	611,600	+0.63(+2.11%)
Aug 15, 2019	29.94	29.96	29.41	29.88	748,024	+0.14(+0.47%)
Aug 14, 2019	31.06	31.10	29.73	29.74	1,057,779	-2.04(-6.42%)
Aug 13, 2019	31.10	32.17	31.10	31.78	727,486	+0.51(+1.63%)
Aug 12, 2019	31.54	31.72	31.13	31.27	274,403	-0.61(-1.91%)
Aug 09, 2019	32.30	32.30	31.51	31.88	510,200	-0.59(-1.82%)
Aug 08, 2019	31.27	32.48	30.97	32.47	999,262	+1.48(+4.78%)
Aug 07, 2019	30.30	31.13	30.16	30.99	1,608,375	+0.29(+0.94%)
Aug 06, 2019	31.27	31.45	30.43	30.70	1,321,216	-0.25(-0.81%)
Aug 05, 2019	32.13	32.13	30.56	30.95	1,051,873	-1.96(-5.96%)
Aug 02, 2019	32.46	33.23	32.12	32.91	1,111,900	-0.07(-0.21%)

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.