Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	38.30	38.46	37.38	37.86	1,422,278	-0.44(-1.15%)
Sep 27, 2019	38.59	39.23	37.56	38.30	695,100	-0.31(-0.80%)
Sep 26, 2019	38.77	39.18	38.27	38.61	471,182	-0.21(-0.54%)
Sep 25, 2019	38.49	39.26	38.37	38.82	640,737	-0.03(-0.08%)
Sep 24, 2019	39.70	39.75	38.31	38.85	1,115,271	-0.76(-1.92%)
Sep 23, 2019	40.34	40.49	39.47	39.61	928,629	-0.60(-1.49%)
Sep 20, 2019	40.77	40.94	40.06	40.21	1,441,800	-0.58(-1.42%)
Sep 19, 2019	41.18	41.52	40.70	40.79	509,580	-0.27(-0.66%)
Sep 18, 2019	42.51	42.51	40.77	41.06	980,144	-0.68(-1.63%)
Sep 17, 2019	42.07	42.13	41.07	41.74	1,172,977	-0.60(-1.42%)
Sep 16, 2019	41.84	42.40	41.35	42.34	906,559	+0.46(+1.10%)
Sep 13, 2019	41.50	42.17	41.25	41.88	1,513,400	+0.38(+0.92%)
Sep 12, 2019	41.57	41.97	40.66	41.50	1,723,136	+0.00(+0.00%)
Sep 11, 2019	40.14	42.13	40.10	41.50	2,060,742	+1.36(+3.39%)
Sep 10, 2019	39.12	40.27	38.80	40.14	1,466,899	+0.92(+2.35%)
Sep 09, 2019	37.50	39.76	37.50	39.22	2,006,657	+1.84(+4.92%)
Sep 06, 2019	36.80	37.55	36.43	37.38	1,896,300	+0.63(+1.71%)
Sep 05, 2019	35.23	36.90	35.23	36.75	2,612,973	+1.75(+5.00%)
Sep 04, 2019	34.31	35.11	34.30	35.00	2,218,288	+0.98(+2.88%)
Sep 03, 2019	34.28	34.49	33.70	34.02	910,892	-0.41(-1.19%)
Aug 30, 2019	34.17	34.76	34.00	34.43	1,048,000	+0.46(+1.35%)
Aug 29, 2019	33.80	34.52	33.73	33.97	1,241,617	+0.32(+0.95%)
Aug 28, 2019	34.34	34.34	33.62	33.65	1,266,375	-0.69(-2.01%)
Aug 27, 2019	34.92	35.16	34.13	34.34	1,937,973	-0.41(-1.18%)
Aug 26, 2019	35.03	35.20	34.47	34.75	2,169,315	-0.19(-0.54%)
Aug 23, 2019	35.62	35.87	34.80	34.94	1,689,700	-0.75(-2.10%)
Aug 22, 2019	34.78	35.73	34.78	35.69	997,052	+0.79(+2.26%)
Aug 21, 2019	35.33	35.66	34.73	34.90	1,792,710	-0.19(-0.54%)
Aug 20, 2019	36.45	36.45	35.01	35.09	1,274,614	-1.35(-3.70%)
Aug 19, 2019	36.91	37.32	36.04	36.44	1,136,408	-0.04(-0.11%)
Aug 16, 2019	35.29	36.73	35.29	36.48	1,108,400	+1.36(+3.87%)
Aug 15, 2019	36.03	36.50	35.09	35.12	1,166,309	-0.94(-2.61%)
Aug 14, 2019	36.66	36.72	36.05	36.06	1,074,045	-0.93(-2.51%)
Aug 13, 2019	36.93	37.69	36.79	36.99	1,307,229	-0.04(-0.11%)
Aug 12, 2019	37.69	37.75	36.55	37.03	1,313,328	-0.89(-2.35%)
Aug 09, 2019	38.00	38.41	37.66	37.92	1,375,800	-0.23(-0.60%)
Aug 08, 2019	38.21	38.48	37.81	38.15	1,529,584	+0.12(+0.32%)
Aug 07, 2019	38.18	38.34	37.49	38.03	1,629,262	-0.28(-0.73%)
Aug 06, 2019	38.31	38.40	37.28	38.31	2,256,486	+0.20(+0.52%)
Aug 05, 2019	37.75	38.21	37.11	38.11	2,500,024	+0.11(+0.29%)
Aug 02, 2019	37.45	40.22	36.62	38.00	6,353,100	-2.76(-6.77%)
Aug 01, 2019	41.00	41.96	40.69	40.76	1,876,822	-0.26(-0.63%)
Jul 31, 2019	41.61	42.16	40.93	41.02	1,269,268	-0.54(-1.30%)
Jul 30, 2019	41.45	42.36	41.17	41.56	1,576,486	+0.15(+0.36%)
Jul 29, 2019	41.50	41.67	39.96	41.41	2,261,723	-0.11(-0.26%)
Jul 26, 2019	40.44	41.73	40.28	41.52	1,994,100	+1.26(+3.13%)
Jul 25, 2019	39.76	40.32	39.36	40.26	1,294,537	+0.40(+1.00%)
Jul 24, 2019	40.54	41.01	39.81	39.86	2,034,046	-0.70(-1.73%)
Jul 23, 2019	41.38	41.49	40.40	40.56	1,829,161	-0.74(-1.79%)
Jul 22, 2019	41.20	41.43	40.64	41.30	2,573,148	+0.33(+0.81%)
Jul 19, 2019	42.03	42.28	40.93	40.97	2,148,300	-1.03(-2.45%)
Jul 18, 2019	40.62	42.10	40.55	42.00	2,489,262	+1.49(+3.68%)
Jul 17, 2019	40.80	40.95	39.47	40.51	4,618,873	-1.36(-3.25%)
Jul 16, 2019	40.81	42.03	40.62	41.87	1,857,590	+1.18(+2.90%)
Jul 15, 2019	41.69	41.88	40.62	40.69	2,244,389	-0.88(-2.12%)
Jul 12, 2019	41.34	41.70	41.25	41.57	1,100,700	+0.09(+0.22%)
Jul 11, 2019	41.78	42.27	41.33	41.48	1,720,181	-0.24(-0.58%)
Jul 10, 2019	41.92	42.36	41.70	41.72	1,618,868	-0.12(-0.29%)
Jul 09, 2019	42.29	42.44	41.20	41.84	3,868,727	-0.51(-1.20%)
Jul 08, 2019	42.99	43.27	42.28	42.35	3,636,050	-0.64(-1.49%)
Jul 05, 2019	42.76	43.17	42.27	42.99	1,233,900	+0.25(+0.58%)
Jul 03, 2019	42.50	42.88	41.78	42.74	1,347,600	-0.19(-0.44%)
Jul 02, 2019	42.70	43.31	42.55	42.93	1,143,866	+0.33(+0.77%)

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.