Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	39.23	39.71	39.00	39.19	927,786	+0.70(+1.82%)
Sep 27, 2019	40.07	40.48	37.95	38.49	1,396,800	-1.51(-3.77%)
Sep 26, 2019	41.36	42.07	39.91	40.00	967,776	-1.45(-3.50%)
Sep 25, 2019	40.75	41.58	40.63	41.45	438,253	+0.46(+1.12%)
Sep 24, 2019	42.11	42.37	40.58	40.99	674,364	-1.16(-2.75%)
Sep 23, 2019	42.18	42.65	41.92	42.15	860,801	-0.41(-0.96%)
Sep 20, 2019	44.02	44.02	42.56	42.56	1,097,100	-1.02(-2.34%)
Sep 19, 2019	44.00	45.00	43.43	43.58	732,280	-0.30(-0.68%)
Sep 18, 2019	44.58	44.80	43.51	43.88	526,367	-0.75(-1.68%)
Sep 17, 2019	44.60	44.73	44.11	44.63	411,988	-0.42(-0.93%)
Sep 16, 2019	45.12	45.65	44.80	45.05	420,698	-0.62(-1.36%)
Sep 13, 2019	45.38	46.21	45.06	45.67	340,100	+0.51(+1.13%)
Sep 12, 2019	46.83	46.83	45.02	45.16	685,603	-1.55(-3.32%)
Sep 11, 2019	45.95	46.85	45.42	46.71	638,366	+1.01(+2.21%)
Sep 10, 2019	45.27	45.93	45.05	45.70	1,041,759	+0.23(+0.51%)
Sep 09, 2019	42.72	45.84	42.72	45.47	1,362,839	+2.81(+6.59%)
Sep 06, 2019	42.55	43.05	42.26	42.66	583,100	+0.27(+0.64%)
Sep 05, 2019	42.46	42.81	42.08	42.39	929,787	+0.66(+1.58%)
Sep 04, 2019	42.02	42.10	41.41	41.73	871,251	+0.29(+0.70%)
Sep 03, 2019	40.90	41.92	40.65	41.44	1,334,887	+0.27(+0.66%)
Aug 30, 2019	41.20	41.35	40.78	41.17	924,300	+0.24(+0.59%)
Aug 29, 2019	41.04	41.59	40.76	40.93	620,432	+0.43(+1.06%)
Aug 28, 2019	40.26	41.10	39.74	40.50	1,039,785	+0.00(+0.00%)
Aug 27, 2019	40.65	41.34	40.27	40.50	1,085,034	+0.02(+0.05%)
Aug 26, 2019	41.30	41.48	40.20	40.48	650,101	+0.29(+0.72%)
Aug 23, 2019	41.00	41.82	40.06	40.19	1,559,500	-1.35(-3.25%)
Aug 22, 2019	41.46	42.00	40.82	41.54	749,915	-0.53(-1.26%)
Aug 21, 2019	43.25	43.50	41.79	42.07	1,934,642	-0.27(-0.64%)
Aug 20, 2019	43.45	43.79	42.07	42.34	1,698,164	-1.11(-2.55%)
Aug 19, 2019	40.00	43.80	39.32	43.45	3,686,078	+5.80(+15.41%)
Aug 16, 2019	36.42	37.86	36.24	37.65	1,567,300	+1.99(+5.58%)
Aug 15, 2019	35.92	36.28	35.31	35.66	1,290,437	+0.51(+1.45%)
Aug 14, 2019	34.99	35.49	34.58	35.15	738,363	-0.64(-1.79%)
Aug 13, 2019	34.66	36.54	32.99	35.79	1,076,966	+0.36(+1.02%)
Aug 12, 2019	34.01	35.50	33.95	35.43	817,863	+0.91(+2.64%)
Aug 09, 2019	35.34	35.40	34.52	34.52	1,149,500	-1.19(-3.33%)
Aug 08, 2019	35.59	36.00	35.28	35.71	508,580	+0.50(+1.42%)
Aug 07, 2019	34.66	35.60	34.40	35.21	1,013,158	-0.02(-0.06%)
Aug 06, 2019	35.09	36.04	35.00	35.23	1,197,426	+0.82(+2.38%)
Aug 05, 2019	35.76	35.76	33.95	34.41	1,208,231	-2.89(-7.75%)
Aug 02, 2019	37.07	37.77	36.57	37.30	629,300	-0.06(-0.16%)
Aug 01, 2019	39.15	39.51	37.11	37.36	1,064,391	-1.76(-4.50%)
Jul 31, 2019	40.05	40.05	38.63	39.12	865,797	-0.96(-2.40%)
Jul 30, 2019	39.90	40.35	39.47	40.08	492,151	-0.28(-0.69%)
Jul 29, 2019	40.29	40.73	40.06	40.36	619,979	+0.03(+0.07%)
Jul 26, 2019	40.65	40.75	40.03	40.33	460,500	-0.04(-0.10%)
Jul 25, 2019	41.33	41.33	40.04	40.37	454,776	-0.65(-1.58%)
Jul 24, 2019	40.75	41.04	40.42	41.02	274,060	+0.41(+1.01%)
Jul 23, 2019	40.19	41.30	40.19	40.61	1,013,273	+0.73(+1.83%)
Jul 22, 2019	40.44	40.69	39.56	39.88	902,936	-0.56(-1.38%)
Jul 19, 2019	40.53	41.02	40.43	40.44	662,300	+0.37(+0.92%)
Jul 18, 2019	41.01	41.01	39.88	40.07	613,783	-0.88(-2.15%)
Jul 17, 2019	42.08	42.14	40.92	40.95	260,574	-1.13(-2.69%)
Jul 16, 2019	42.03	42.75	41.77	42.08	519,835	-0.21(-0.50%)
Jul 15, 2019	41.61	42.60	41.33	42.29	872,170	+1.16(+2.82%)
Jul 12, 2019	40.83	41.57	40.44	41.13	485,800	+0.28(+0.69%)
Jul 11, 2019	41.14	41.31	40.40	40.85	715,597	+0.04(+0.10%)
Jul 10, 2019	42.22	42.23	40.75	40.81	886,396	-1.07(-2.55%)
Jul 09, 2019	41.93	42.26	41.32	41.88	1,250,524	+0.07(+0.17%)
Jul 08, 2019	43.09	43.24	41.67	41.81	1,162,691	-2.10(-4.78%)
Jul 05, 2019	43.06	44.15	42.66	43.91	1,255,300	+0.53(+1.22%)
Jul 03, 2019	43.88	43.96	42.31	43.38	558,700	-0.49(-1.12%)
Jul 02, 2019	43.76	44.29	43.28	43.87	646,628	-0.77(-1.72%)

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.