Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	28.37	28.37	28.07	28.07	20,910,442	-0.23(-0.80%)
Sep 27, 2019	28.02	28.39	27.91	28.30	21,351,412	+0.34(+1.23%)
Sep 26, 2019	28.18	28.32	27.79	27.96	20,728,318	-0.09(-0.33%)
Sep 25, 2019	28.06	28.40	27.89	28.05	24,695,902	-0.09(-0.31%)
Sep 24, 2019	28.34	28.58	28.11	28.14	29,429,604	-0.18(-0.63%)
Sep 23, 2019	28.43	28.59	28.31	28.32	21,035,806	-0.35(-1.23%)
Sep 20, 2019	28.82	29.11	28.50	28.67	56,206,396	+0.14(+0.49%)
Sep 19, 2019	28.46	28.73	28.39	28.53	21,602,792	+0.10(+0.36%)
Sep 18, 2019	28.57	28.69	28.33	28.43	23,932,680	-0.09(-0.33%)
Sep 17, 2019	28.75	28.75	28.40	28.52	27,190,770	-0.26(-0.90%)
Sep 16, 2019	28.49	28.92	28.40	28.78	24,136,090	-0.06(-0.22%)
Sep 13, 2019	29.21	29.37	28.61	28.84	29,263,242	-0.29(-0.99%)
Sep 12, 2019	29.36	29.39	28.95	29.13	20,267,180	-0.10(-0.35%)
Sep 11, 2019	29.49	29.50	28.83	29.23	20,596,446	+0.02(+0.08%)
Sep 10, 2019	28.59	29.21	28.14	29.21	39,160,656	+0.43(+1.49%)
Sep 09, 2019	28.59	28.78	28.23	28.78	29,962,756	+0.26(+0.90%)
Sep 06, 2019	28.41	28.57	28.21	28.52	25,345,914	+0.12(+0.44%)
Sep 05, 2019	28.21	28.50	28.03	28.39	26,832,124	+0.40(+1.42%)
Sep 04, 2019	28.36	28.44	27.89	28.00	25,096,610	-0.23(-0.80%)
Sep 03, 2019	27.82	28.35	27.75	28.22	32,329,940	+0.45(+1.60%)
Aug 30, 2019	27.83	27.91	27.57	27.78	22,918,444	+0.17(+0.62%)
Aug 29, 2019	27.96	27.96	27.52	27.61	23,812,210	+0.20(+0.71%)
Aug 28, 2019	26.85	27.46	26.78	27.41	31,637,060	+0.58(+2.15%)
Aug 27, 2019	27.36	27.42	26.81	26.83	30,011,784	-0.39(-1.44%)
Aug 26, 2019	27.05	27.24	26.94	27.22	21,211,824	+0.39(+1.46%)
Aug 23, 2019	27.51	27.62	26.70	26.83	33,716,312	-0.58(-2.11%)
Aug 22, 2019	27.32	27.53	27.19	27.41	20,561,430	+0.16(+0.60%)
Aug 21, 2019	27.30	27.44	27.21	27.25	23,326,598	+0.20(+0.75%)
Aug 20, 2019	27.43	27.47	27.01	27.04	24,203,724	-0.45(-1.62%)
Aug 19, 2019	27.25	27.60	27.21	27.49	26,709,724	+0.41(+1.53%)
Aug 16, 2019	27.13	27.36	26.95	27.07	36,442,880	+0.13(+0.49%)
Aug 15, 2019	26.80	27.02	26.54	26.94	37,293,836	+0.19(+0.70%)
Aug 14, 2019	27.29	27.33	26.72	26.75	46,897,200	-0.75(-2.73%)
Aug 13, 2019	27.68	27.98	27.46	27.50	55,355,240	-0.16(-0.56%)
Aug 12, 2019	28.37	28.38	27.18	27.66	50,166,852	-0.74(-2.61%)
Aug 09, 2019	28.73	28.78	28.21	28.40	30,832,196	-0.36(-1.25%)
Aug 08, 2019	28.68	28.87	28.60	28.76	28,360,902	+0.18(+0.63%)
Aug 07, 2019	28.64	28.74	28.02	28.58	38,877,336	-0.29(-1.00%)
Aug 06, 2019	29.06	29.15	28.50	28.87	38,837,636	-0.01(-0.03%)
Aug 05, 2019	29.50	29.56	28.45	28.88	55,880,240	-0.81(-2.74%)
Aug 02, 2019	29.89	30.11	29.50	29.69	35,400,196	-0.20(-0.65%)
Aug 01, 2019	29.93	30.18	29.44	29.89	62,685,220	-0.18(-0.60%)
Jul 31, 2019	29.88	30.71	29.81	30.07	69,013,048	+0.04(+0.13%)
Jul 30, 2019	30.83	31.15	29.88	30.03	117,336,320	-2.06(-6.42%)
Jul 29, 2019	32.64	33.29	32.00	32.09	79,112,624	-1.27(-3.81%)
Jul 26, 2019	33.02	33.42	32.85	33.36	25,814,532	+0.33(+0.98%)
Jul 25, 2019	33.16	33.29	32.92	33.03	21,466,546	-0.17(-0.51%)
Jul 24, 2019	33.29	33.29	32.80	33.20	22,205,670	-0.15(-0.46%)
Jul 23, 2019	33.17	33.46	33.09	33.36	24,003,154	+0.21(+0.63%)
Jul 22, 2019	33.16	33.30	32.94	33.15	15,384,239	+0.04(+0.12%)
Jul 19, 2019	33.43	33.45	33.11	33.11	28,866,696	-0.22(-0.67%)
Jul 18, 2019	33.18	33.33	32.94	33.33	16,826,712	+0.25(+0.75%)
Jul 17, 2019	33.36	33.43	33.08	33.09	20,028,584	-0.09(-0.26%)
Jul 16, 2019	33.12	33.26	32.88	33.17	23,965,236	+0.08(+0.23%)
Jul 15, 2019	32.72	33.11	32.70	33.09	24,955,798	+0.27(+0.83%)
Jul 12, 2019	33.22	33.28	32.52	32.82	41,157,636	-0.45(-1.35%)
Jul 11, 2019	33.53	33.72	32.81	33.27	47,043,328	-0.84(-2.45%)
Jul 10, 2019	33.79	34.14	33.63	34.11	18,750,336	+0.53(+1.59%)
Jul 09, 2019	33.61	33.91	33.52	33.57	17,432,360	+0.05(+0.16%)
Jul 08, 2019	33.91	33.96	33.27	33.52	29,359,770	-0.48(-1.41%)
Jul 05, 2019	34.30	34.33	33.89	34.00	22,423,138	-0.37(-1.08%)
Jul 03, 2019	34.35	34.50	34.05	34.37	12,621,000	+0.14(+0.41%)
Jul 02, 2019	33.81	34.23	33.80	34.23	20,274,196	+0.35(+1.03%)

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.