Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	31.75	33.53	31.51	32.53	292,091	+0.88(+2.78%)
Sep 27, 2019	33.51	33.51	31.21	31.65	368,300	-1.72(-5.15%)
Sep 26, 2019	33.35	34.19	33.10	33.37	288,410	+0.01(+0.03%)
Sep 25, 2019	34.41	34.68	33.00	33.36	404,326	-1.22(-3.53%)
Sep 24, 2019	34.32	35.58	34.15	34.58	317,338	+0.33(+0.96%)
Sep 23, 2019	35.08	35.30	34.15	34.25	226,991	-1.08(-3.06%)
Sep 20, 2019	36.14	36.42	34.68	35.33	800,000	-0.54(-1.51%)
Sep 19, 2019	35.42	36.22	35.10	35.87	194,046	+0.52(+1.47%)
Sep 18, 2019	35.35	36.30	34.73	35.35	260,195	-0.04(-0.11%)
Sep 17, 2019	34.94	36.18	34.13	35.39	148,930	+0.48(+1.37%)
Sep 16, 2019	35.87	36.41	33.50	34.91	367,102	-1.29(-3.56%)
Sep 13, 2019	36.88	38.12	35.50	36.20	270,700	-0.80(-2.16%)
Sep 12, 2019	38.31	38.42	36.83	37.00	216,913	-1.31(-3.42%)
Sep 11, 2019	36.49	38.99	36.49	38.31	225,342	+1.46(+3.96%)
Sep 10, 2019	34.03	36.99	33.31	36.85	256,214	+2.40(+6.97%)
Sep 09, 2019	36.72	37.02	34.21	34.45	412,168	-2.24(-6.11%)
Sep 06, 2019	39.83	40.37	36.21	36.69	319,200	-3.22(-8.07%)
Sep 05, 2019	41.23	41.23	39.71	39.91	637,018	-0.84(-2.06%)
Sep 04, 2019	41.50	41.50	40.03	40.75	340,998	-0.52(-1.26%)
Sep 03, 2019	42.90	43.39	40.00	41.27	408,707	-1.82(-4.22%)
Aug 30, 2019	44.00	44.28	42.91	43.09	120,200	-0.87(-1.98%)
Aug 29, 2019	42.95	44.26	42.50	43.96	226,475	+1.44(+3.39%)
Aug 28, 2019	42.78	43.22	42.22	42.52	123,142	-0.43(-1.00%)
Aug 27, 2019	42.40	42.99	42.00	42.95	156,565	+0.89(+2.12%)
Aug 26, 2019	41.69	42.64	41.21	42.06	213,092	+0.93(+2.26%)
Aug 23, 2019	41.27	41.89	40.07	41.13	133,600	-0.60(-1.44%)
Aug 22, 2019	41.76	43.00	39.92	41.73	122,551	-0.50(-1.18%)
Aug 21, 2019	41.27	42.42	40.42	42.23	124,379	+1.51(+3.71%)
Aug 20, 2019	42.36	43.48	39.34	40.72	154,368	-0.02(-0.05%)
Aug 19, 2019	41.46	41.58	40.53	40.74	99,447	+0.21(+0.52%)
Aug 16, 2019	40.17	41.49	40.03	40.53	216,300	+0.53(+1.33%)
Aug 15, 2019	39.50	40.54	39.47	40.00	214,285	+0.27(+0.68%)
Aug 14, 2019	39.26	40.17	37.20	39.73	331,829	-0.28(-0.70%)
Aug 13, 2019	39.23	40.66	39.23	40.01	293,562	+0.17(+0.43%)
Aug 12, 2019	39.35	40.04	38.71	39.84	355,761	-0.52(-1.29%)
Aug 09, 2019	41.65	42.00	39.75	40.36	2,413,200	-0.07(-0.17%)
Aug 08, 2019	35.00	41.00	35.00	40.43	573,124	+4.87(+13.70%)
Aug 07, 2019	36.33	36.39	34.39	35.56	541,493	-2.14(-5.68%)
Aug 06, 2019	39.53	40.93	37.47	37.70	185,341	-1.65(-4.19%)
Aug 05, 2019	40.20	40.48	38.51	39.35	263,073	-1.62(-3.95%)
Aug 02, 2019	42.71	43.30	40.61	40.97	212,000	-1.88(-4.39%)
Aug 01, 2019	42.78	43.90	42.30	42.85	169,738	-0.44(-1.02%)
Jul 31, 2019	41.17	43.36	41.14	43.29	247,899	+2.28(+5.56%)
Jul 30, 2019	42.67	44.42	40.75	41.01	372,285	-3.49(-7.84%)
Jul 29, 2019	42.49	44.79	42.19	44.50	190,125	+2.40(+5.70%)
Jul 26, 2019	42.24	42.53	41.17	42.10	124,500	+0.19(+0.45%)
Jul 25, 2019	41.98	42.34	41.49	41.91	139,389	-0.04(-0.10%)
Jul 24, 2019	42.04	42.53	41.00	41.95	142,954	-0.15(-0.36%)
Jul 23, 2019	41.66	42.82	41.40	42.10	217,437	+0.56(+1.35%)
Jul 22, 2019	41.85	42.04	41.26	41.54	133,135	-0.16(-0.38%)
Jul 19, 2019	41.45	42.03	41.08	41.70	124,900	+0.36(+0.87%)
Jul 18, 2019	41.19	41.74	40.81	41.34	123,307	+0.21(+0.51%)
Jul 17, 2019	40.78	41.33	40.13	41.13	166,910	+0.30(+0.73%)
Jul 16, 2019	40.32	41.52	40.02	40.83	188,197	+0.42(+1.04%)
Jul 15, 2019	40.47	41.60	40.00	40.41	163,318	+0.03(+0.07%)
Jul 12, 2019	40.75	41.52	39.80	40.38	166,600	-0.57(-1.39%)
Jul 11, 2019	42.36	42.80	40.53	40.95	282,442	-1.20(-2.85%)
Jul 10, 2019	42.27	42.92	41.12	42.15	326,583	+0.05(+0.12%)
Jul 09, 2019	42.33	42.96	41.42	42.10	196,521	-0.40(-0.94%)
Jul 08, 2019	44.77	44.89	41.65	42.50	267,285	-2.47(-5.49%)
Jul 05, 2019	44.34	45.06	44.00	44.97	75,400	+0.46(+1.03%)
Jul 03, 2019	45.08	45.64	44.03	44.51	94,700	-0.42(-0.93%)
Jul 02, 2019	47.37	48.05	44.14	44.93	350,931	-4.57(-9.23%)

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.