Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	34.71	34.74	34.23	34.51	974,922	-0.34(-0.98%)
Oct 30, 2019	34.24	34.87	33.94	34.85	694,424	+0.53(+1.54%)
Oct 29, 2019	34.82	34.99	34.27	34.32	969,919	-0.59(-1.69%)
Oct 28, 2019	34.74	35.17	34.42	34.91	1,038,521	+0.22(+0.63%)
Oct 25, 2019	33.52	35.15	33.45	34.69	1,354,300	+1.18(+3.52%)
Oct 24, 2019	33.48	33.85	33.30	33.51	1,225,990	-0.02(-0.06%)
Oct 23, 2019	33.67	33.79	33.11	33.53	1,030,345	-0.31(-0.92%)
Oct 22, 2019	33.45	34.15	33.05	33.84	617,284	+0.39(+1.17%)
Oct 21, 2019	33.22	33.87	33.13	33.45	776,781	+0.52(+1.58%)
Oct 18, 2019	33.12	33.45	32.55	32.93	805,600	-0.23(-0.69%)
Oct 17, 2019	33.85	33.93	33.10	33.16	561,930	-0.45(-1.34%)
Oct 16, 2019	33.13	33.76	33.05	33.61	469,515	+0.52(+1.57%)
Oct 15, 2019	32.83	33.21	32.60	33.09	607,785	+0.28(+0.85%)
Oct 14, 2019	32.57	32.94	32.44	32.81	454,828	+0.09(+0.28%)
Oct 11, 2019	32.74	33.30	32.51	32.72	828,700	+0.50(+1.55%)
Oct 10, 2019	32.55	32.91	32.17	32.22	590,742	-0.42(-1.29%)
Oct 09, 2019	33.08	33.08	32.48	32.64	502,325	-0.11(-0.34%)
Oct 08, 2019	32.96	33.15	32.61	32.75	754,718	-0.53(-1.59%)
Oct 07, 2019	33.27	33.96	33.22	33.28	521,542	-0.12(-0.36%)
Oct 04, 2019	33.41	33.50	32.81	33.40	506,300	+0.29(+0.88%)
Oct 03, 2019	33.15	33.45	32.31	33.11	1,186,498	-0.22(-0.66%)
Oct 02, 2019	34.34	34.68	32.75	33.33	1,012,128	-1.53(-4.39%)
Oct 01, 2019	34.95	35.62	34.51	34.86	750,580	+0.11(+0.32%)
Sep 30, 2019	34.49	34.85	33.96	34.75	682,804	+0.33(+0.96%)
Sep 27, 2019	35.18	35.49	34.10	34.42	646,100	-0.66(-1.88%)
Sep 26, 2019	34.82	35.27	34.61	35.08	769,908	+0.12(+0.34%)
Sep 25, 2019	34.44	35.10	34.22	34.96	707,855	+0.56(+1.63%)
Sep 24, 2019	34.96	35.15	33.69	34.40	1,679,633	-0.44(-1.26%)
Sep 23, 2019	35.32	35.64	34.76	34.84	1,154,094	-0.63(-1.78%)
Sep 20, 2019	36.24	36.30	35.43	35.47	2,151,400	-0.83(-2.29%)
Sep 19, 2019	37.00	37.26	36.10	36.30	1,009,915	-0.63(-1.71%)
Sep 18, 2019	37.03	37.14	36.45	36.93	1,012,408	-0.05(-0.14%)
Sep 17, 2019	38.03	38.35	36.90	36.98	1,797,254	-1.23(-3.22%)
Sep 16, 2019	37.10	38.40	36.99	38.21	1,659,949	+0.77(+2.06%)
Sep 13, 2019	36.53	37.62	35.89	37.44	2,022,200	+0.92(+2.52%)
Sep 12, 2019	35.60	37.08	35.14	36.52	3,622,697	+1.92(+5.55%)
Sep 11, 2019	34.01	34.65	33.46	34.60	874,919	+0.64(+1.88%)
Sep 10, 2019	33.47	33.99	32.99	33.96	1,122,943	+0.73(+2.20%)
Sep 09, 2019	32.97	33.25	32.50	33.23	950,038	+0.53(+1.62%)
Sep 06, 2019	33.27	33.37	32.68	32.70	849,600	-0.54(-1.62%)
Sep 05, 2019	33.09	33.60	32.89	33.24	798,769	+0.40(+1.22%)
Sep 04, 2019	33.56	33.70	32.80	32.84	835,106	-0.37(-1.11%)
Sep 03, 2019	33.22	33.27	32.59	33.21	1,480,417	-0.30(-0.90%)
Aug 30, 2019	33.64	33.81	33.27	33.51	1,076,300	-0.04(-0.12%)
Aug 29, 2019	33.95	34.21	33.19	33.55	1,306,679	+0.18(+0.54%)
Aug 28, 2019	33.11	33.70	32.77	33.37	1,950,509	+0.06(+0.18%)
Aug 27, 2019	32.32	33.40	32.25	33.31	2,709,323	+1.28(+4.00%)
Aug 26, 2019	32.09	32.17	31.69	32.03	1,606,378	+0.26(+0.82%)
Aug 23, 2019	32.66	32.92	31.61	31.77	1,863,200	-1.12(-3.41%)
Aug 22, 2019	33.21	33.44	32.61	32.89	1,100,713	-0.34(-1.02%)
Aug 21, 2019	33.00	33.42	32.67	33.23	1,040,724	+0.56(+1.71%)
Aug 20, 2019	32.85	32.94	32.50	32.67	1,007,875	-0.25(-0.76%)
Aug 19, 2019	33.61	33.61	32.82	32.92	1,169,549	-0.25(-0.75%)
Aug 16, 2019	33.27	33.52	32.90	33.17	1,104,700	+0.20(+0.61%)
Aug 15, 2019	32.83	33.12	32.59	32.97	1,320,668	+0.27(+0.83%)
Aug 14, 2019	33.65	34.09	32.46	32.70	2,249,624	-1.92(-5.55%)
Aug 13, 2019	34.26	35.32	34.26	34.62	1,626,322	-0.32(-0.92%)
Aug 12, 2019	36.57	36.57	34.34	34.94	2,295,661	-1.83(-4.98%)
Aug 09, 2019	38.47	39.37	36.25	36.77	9,074,900	+1.82(+5.21%)
Aug 08, 2019	34.58	35.51	33.84	34.95	3,646,214	+0.59(+1.72%)
Aug 07, 2019	33.84	34.48	33.04	34.36	1,296,845	+0.09(+0.26%)
Aug 06, 2019	33.90	34.55	33.67	34.27	1,613,154	+0.74(+2.21%)
Aug 05, 2019	34.39	34.53	33.14	33.53	1,713,786	-1.81(-5.12%)
Aug 02, 2019	34.60	35.46	34.15	35.34	853,800	+0.41(+1.17%)

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.