Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.05	34.35	33.81	34.07	1,756,207	+0.06(+0.19%)
Sep 27, 2019	34.06	34.69	33.73	34.01	1,958,900	+0.01(+0.01%)
Sep 26, 2019	35.01	35.01	33.90	34.00	3,162,764	-1.01(-2.88%)
Sep 25, 2019	34.46	35.17	34.43	35.01	1,552,419	+0.38(+1.10%)
Sep 24, 2019	34.62	34.85	34.31	34.63	2,288,514	+0.16(+0.48%)
Sep 23, 2019	34.49	34.83	34.29	34.47	1,808,208	-0.07(-0.22%)
Sep 20, 2019	35.60	35.61	34.37	34.54	4,105,000	-0.90(-2.54%)
Sep 19, 2019	35.55	36.22	35.43	35.44	2,862,607	-0.13(-0.37%)
Sep 18, 2019	35.63	35.77	35.04	35.57	2,025,001	+0.27(+0.76%)
Sep 17, 2019	36.25	36.80	34.76	35.30	4,684,514	-0.78(-2.16%)
Sep 16, 2019	34.95	36.16	34.90	36.08	5,369,982	+0.82(+2.33%)
Sep 13, 2019	35.94	36.52	35.19	35.26	3,123,000	-0.63(-1.76%)
Sep 12, 2019	36.59	36.84	35.82	35.89	2,577,583	-0.74(-2.02%)
Sep 11, 2019	36.93	37.15	36.41	36.63	4,271,127	-0.52(-1.40%)
Sep 10, 2019	36.25	37.28	36.25	37.15	3,048,900	+0.85(+2.34%)
Sep 09, 2019	35.83	36.35	35.59	36.30	2,202,739	+0.60(+1.68%)
Sep 06, 2019	34.93	35.89	34.71	35.70	2,537,600	+0.85(+2.44%)
Sep 05, 2019	34.60	35.36	34.47	34.85	2,121,607	+0.68(+1.99%)
Sep 04, 2019	33.08	34.28	32.97	34.17	2,021,304	+1.32(+4.02%)
Sep 03, 2019	33.19	33.33	32.49	32.85	1,677,081	-0.71(-2.12%)
Aug 30, 2019	34.03	34.15	33.41	33.56	1,489,500	-0.17(-0.50%)
Aug 29, 2019	33.74	34.39	33.66	33.73	2,424,163	+0.29(+0.87%)
Aug 28, 2019	32.48	33.51	32.36	33.44	2,192,201	+1.07(+3.31%)
Aug 27, 2019	32.46	32.96	32.20	32.37	2,494,462	+0.11(+0.34%)
Aug 26, 2019	32.44	32.73	31.83	32.26	2,354,796	+1.22(+3.93%)
Aug 23, 2019	31.43	31.68	30.82	31.04	2,843,000	-0.68(-2.14%)
Aug 22, 2019	31.91	32.20	31.69	31.72	1,649,264	-0.15(-0.47%)
Aug 21, 2019	32.40	32.89	31.84	31.87	1,449,045	-0.27(-0.84%)
Aug 20, 2019	32.50	32.77	31.98	32.14	2,221,867	-0.45(-1.38%)
Aug 19, 2019	32.47	32.95	32.15	32.59	2,172,882	+0.63(+1.97%)
Aug 16, 2019	32.13	32.28	31.77	31.96	1,554,400	+0.09(+0.28%)
Aug 15, 2019	31.78	32.09	31.45	31.87	1,799,790	+0.16(+0.50%)
Aug 14, 2019	31.88	31.91	31.24	31.71	2,215,014	-0.55(-1.70%)
Aug 13, 2019	32.16	32.72	32.00	32.26	2,190,723	+0.15(+0.47%)
Aug 12, 2019	32.04	32.28	31.56	32.11	1,591,187	-0.28(-0.86%)
Aug 09, 2019	32.62	32.80	32.02	32.39	1,695,000	-0.47(-1.43%)
Aug 08, 2019	32.75	33.42	32.09	32.86	3,619,935	+1.35(+4.28%)
Aug 07, 2019	31.17	31.57	30.58	31.51	4,001,143	-0.23(-0.72%)
Aug 06, 2019	31.89	32.14	30.80	31.74	3,582,679	+0.02(+0.06%)
Aug 05, 2019	31.70	32.04	31.21	31.72	3,123,699	-0.46(-1.43%)
Aug 02, 2019	32.57	32.90	31.93	32.18	3,250,900	-0.77(-2.34%)
Aug 01, 2019	34.00	34.37	32.62	32.95	4,972,507	-0.91(-2.69%)
Jul 31, 2019	34.88	35.00	33.45	33.86	5,526,127	-1.09(-3.12%)
Jul 30, 2019	37.53	38.40	34.88	34.95	8,483,258	-3.33(-8.70%)
Jul 29, 2019	38.72	38.92	37.42	38.28	5,299,418	-1.23(-3.11%)
Jul 26, 2019	39.30	40.54	38.97	39.51	4,890,400	+0.34(+0.87%)
Jul 25, 2019	40.51	40.88	38.97	39.17	4,948,070	-2.39(-5.75%)
Jul 24, 2019	44.65	44.65	41.39	41.56	7,531,955	-1.70(-3.93%)
Jul 23, 2019	42.02	43.62	41.49	43.26	4,420,092	+1.41(+3.37%)
Jul 22, 2019	41.00	42.11	40.73	41.85	3,400,540	+0.96(+2.35%)
Jul 19, 2019	40.96	41.10	40.34	40.89	2,512,800	+0.06(+0.15%)
Jul 18, 2019	40.58	40.94	40.31	40.83	1,768,681	-0.02(-0.05%)
Jul 17, 2019	41.13	41.37	40.52	40.85	1,117,318	-0.39(-0.95%)
Jul 16, 2019	41.84	42.10	41.12	41.24	1,531,096	-0.56(-1.34%)
Jul 15, 2019	41.96	42.04	41.45	41.80	1,779,769	-0.07(-0.17%)
Jul 12, 2019	40.87	41.97	40.74	41.87	1,528,500	+1.05(+2.57%)
Jul 11, 2019	40.73	41.47	40.03	40.82	1,898,123	+0.16(+0.39%)
Jul 10, 2019	41.00	41.27	40.18	40.66	1,974,104	-0.07(-0.17%)
Jul 09, 2019	39.75	40.84	39.72	40.73	2,312,116	+0.89(+2.23%)
Jul 08, 2019	39.82	40.54	39.81	39.84	2,025,275	-0.13(-0.33%)
Jul 05, 2019	39.41	40.14	39.41	39.97	1,236,700	+0.37(+0.93%)
Jul 03, 2019	39.17	40.67	39.16	39.60	1,810,600	+0.43(+1.10%)
Jul 02, 2019	38.81	41.18	38.53	39.17	3,984,717	+0.79(+2.06%)

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.