Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.27	35.27	33.53	33.98	267,726	-1.30(-3.68%)
Sep 27, 2019	35.00	35.43	34.68	35.28	703,900	+0.80(+2.32%)
Sep 26, 2019	35.07	35.55	33.66	34.48	209,878	-0.54(-1.54%)
Sep 25, 2019	35.45	36.20	33.66	35.02	603,650	-0.69(-1.93%)
Sep 24, 2019	37.75	37.79	35.51	35.71	298,499	-1.94(-5.15%)
Sep 23, 2019	38.02	39.34	37.13	37.65	166,375	-0.45(-1.18%)
Sep 20, 2019	39.19	39.45	37.69	38.10	217,700	-1.25(-3.18%)
Sep 19, 2019	39.04	39.57	38.83	39.35	155,509	+0.43(+1.10%)
Sep 18, 2019	39.67	39.67	38.14	38.92	155,521	-0.61(-1.54%)
Sep 17, 2019	38.07	39.73	37.64	39.53	239,813	+1.31(+3.43%)
Sep 16, 2019	37.94	39.09	37.28	38.22	212,304	+0.12(+0.31%)
Sep 13, 2019	39.15	39.54	37.88	38.10	253,700	-0.99(-2.53%)
Sep 12, 2019	37.69	39.47	37.59	39.09	391,287	+1.90(+5.11%)
Sep 11, 2019	36.78	37.27	36.50	37.19	239,431	+0.31(+0.84%)
Sep 10, 2019	36.84	37.75	35.58	36.88	316,101	-0.31(-0.83%)
Sep 09, 2019	38.92	39.08	36.77	37.19	500,956	-1.52(-3.93%)
Sep 06, 2019	38.75	40.00	38.39	38.71	751,200	-0.01(-0.03%)
Sep 05, 2019	40.24	40.85	37.01	38.72	1,534,470	-2.47(-6.00%)
Sep 04, 2019	41.81	42.19	41.11	41.19	344,824	-0.03(-0.07%)
Sep 03, 2019	40.60	42.76	40.60	41.22	410,589	+0.53(+1.30%)
Aug 30, 2019	40.86	41.22	40.06	40.69	225,100	-0.55(-1.33%)
Aug 29, 2019	39.30	41.58	39.23	41.24	228,326	+2.10(+5.37%)
Aug 28, 2019	39.50	39.70	39.03	39.14	151,905	-0.18(-0.46%)
Aug 27, 2019	39.25	39.80	38.93	39.32	159,043	+0.06(+0.15%)
Aug 26, 2019	41.84	41.98	38.88	39.26	348,196	-1.23(-3.04%)
Aug 23, 2019	40.36	42.05	39.79	40.49	753,400	+1.25(+3.19%)
Aug 22, 2019	39.16	39.43	38.83	39.24	144,293	+0.07(+0.18%)
Aug 21, 2019	39.37	39.95	39.01	39.17	129,424	-0.17(-0.43%)
Aug 20, 2019	39.90	40.23	39.10	39.34	183,566	-0.62(-1.55%)
Aug 19, 2019	40.50	40.92	39.76	39.96	143,866	-0.20(-0.50%)
Aug 16, 2019	38.58	40.29	38.54	40.16	211,800	+1.05(+2.68%)
Aug 15, 2019	39.90	39.90	38.87	39.11	317,236	-0.84(-2.10%)
Aug 14, 2019	39.31	40.09	38.65	39.95	204,960	+0.43(+1.09%)
Aug 13, 2019	39.00	40.85	38.69	39.52	433,758	+1.02(+2.65%)
Aug 12, 2019	39.04	39.35	37.62	38.50	163,386	-0.92(-2.33%)
Aug 09, 2019	38.35	40.30	38.00	39.42	459,200	+1.34(+3.52%)
Aug 08, 2019	38.84	39.10	36.48	38.08	1,213,953	+6.04(+18.85%)
Aug 07, 2019	33.66	34.58	31.61	32.04	1,009,931	-1.91(-5.63%)
Aug 06, 2019	32.29	34.00	32.01	33.95	318,744	+2.03(+6.36%)
Aug 05, 2019	31.99	32.65	31.14	31.92	234,452	-0.33(-1.02%)
Aug 02, 2019	32.91	33.88	31.64	32.25	231,900	-0.80(-2.42%)
Aug 01, 2019	32.95	33.57	32.67	33.05	230,027	+0.24(+0.73%)
Jul 31, 2019	34.11	34.14	32.78	32.81	170,579	-1.30(-3.81%)
Jul 30, 2019	34.66	34.96	33.89	34.11	92,204	-0.53(-1.53%)
Jul 29, 2019	35.35	35.45	34.44	34.64	135,258	-0.75(-2.12%)
Jul 26, 2019	34.21	35.41	34.15	35.39	211,400	+1.05(+3.06%)
Jul 25, 2019	34.00	34.38	33.39	34.34	227,454	+0.35(+1.03%)
Jul 24, 2019	34.27	34.56	33.77	33.99	253,890	-0.28(-0.82%)
Jul 23, 2019	34.68	34.75	34.05	34.27	127,077	-0.32(-0.93%)
Jul 22, 2019	34.67	35.21	34.49	34.59	255,688	-0.20(-0.57%)
Jul 19, 2019	35.10	35.13	34.50	34.79	217,200	-0.09(-0.26%)
Jul 18, 2019	35.18	35.18	34.41	34.88	254,284	-0.16(-0.46%)
Jul 17, 2019	35.99	35.99	34.32	35.04	334,437	-0.88(-2.45%)
Jul 16, 2019	36.38	37.06	35.80	35.92	282,675	-0.59(-1.62%)
Jul 15, 2019	36.04	36.96	36.04	36.51	203,717	+0.20(+0.55%)
Jul 12, 2019	37.18	37.37	36.03	36.31	119,400	-0.67(-1.81%)
Jul 11, 2019	36.66	37.68	36.03	36.98	331,095	+0.39(+1.07%)
Jul 10, 2019	37.00	37.76	36.21	36.59	324,869	-0.16(-0.44%)
Jul 09, 2019	36.77	36.80	35.64	36.75	272,688	-0.27(-0.73%)
Jul 08, 2019	37.12	37.50	36.84	37.02	126,447	-0.36(-0.96%)
Jul 05, 2019	37.94	38.08	36.91	37.38	137,800	-0.71(-1.86%)
Jul 03, 2019	37.99	38.09	37.69	38.09	73,600	+0.16(+0.42%)
Jul 02, 2019	38.75	38.75	37.55	37.93	275,632	-0.22(-0.58%)

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.