Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.76	29.93	29.26	29.82	1,782,347	+0.29(+0.98%)
Sep 27, 2019	30.13	30.47	29.38	29.53	3,053,600	-0.29(-0.96%)
Sep 26, 2019	30.18	30.22	29.53	29.82	2,831,874	-0.50(-1.67%)
Sep 25, 2019	29.60	30.46	29.32	30.32	3,921,000	+0.95(+3.23%)
Sep 24, 2019	30.32	30.46	29.13	29.37	2,744,730	-0.82(-2.72%)
Sep 23, 2019	30.21	30.54	29.80	30.19	3,141,486	-0.21(-0.69%)
Sep 20, 2019	30.69	31.05	30.21	30.40	2,823,900	-0.34(-1.11%)
Sep 19, 2019	31.13	31.40	30.63	30.74	1,579,668	-0.35(-1.13%)
Sep 18, 2019	32.26	32.45	30.61	31.09	3,163,589	-1.12(-3.48%)
Sep 17, 2019	32.35	32.43	31.66	32.21	2,331,282	-0.11(-0.34%)
Sep 16, 2019	31.72	32.49	31.43	32.32	1,469,843	+0.39(+1.22%)
Sep 13, 2019	32.27	32.56	31.60	31.93	2,031,400	-0.03(-0.09%)
Sep 12, 2019	32.95	33.45	31.56	31.96	2,650,755	-0.86(-2.62%)
Sep 11, 2019	32.78	33.33	32.15	32.82	3,674,156	+0.15(+0.46%)
Sep 10, 2019	30.79	32.78	30.52	32.67	5,068,223	+1.82(+5.90%)
Sep 09, 2019	31.45	31.57	30.36	30.85	3,754,349	-0.60(-1.91%)
Sep 06, 2019	32.00	32.14	31.41	31.45	2,860,300	-0.54(-1.69%)
Sep 05, 2019	31.91	32.32	31.57	31.99	6,770,537	-0.24(-0.74%)
Sep 04, 2019	32.15	32.90	30.85	32.23	5,895,735	-0.76(-2.30%)
Sep 03, 2019	33.89	34.32	32.95	32.99	1,801,531	-1.44(-4.18%)
Aug 30, 2019	33.92	34.44	33.60	34.43	1,262,800	+0.53(+1.56%)
Aug 29, 2019	33.51	34.25	32.76	33.90	2,273,814	+0.93(+2.82%)
Aug 28, 2019	32.52	33.17	32.01	32.97	1,814,836	+0.19(+0.58%)
Aug 27, 2019	34.00	34.25	32.45	32.78	4,875,453	-0.84(-2.50%)
Aug 26, 2019	34.90	34.91	33.34	33.62	2,781,945	-0.89(-2.58%)
Aug 23, 2019	35.00	35.42	34.31	34.51	1,442,800	-0.91(-2.57%)
Aug 22, 2019	35.56	35.89	35.10	35.42	1,469,293	-0.11(-0.31%)
Aug 21, 2019	35.45	35.59	35.02	35.53	1,395,100	+0.42(+1.20%)
Aug 20, 2019	35.81	35.98	35.04	35.11	1,999,635	-0.90(-2.50%)
Aug 19, 2019	36.36	36.49	34.97	36.01	1,979,822	+0.07(+0.19%)
Aug 16, 2019	34.58	36.04	34.55	35.94	2,950,700	+1.49(+4.33%)
Aug 15, 2019	34.95	35.15	33.42	34.45	3,298,885	-0.37(-1.06%)
Aug 14, 2019	36.10	36.10	34.74	34.82	3,712,066	-1.95(-5.30%)
Aug 13, 2019	37.19	38.05	36.51	36.77	3,188,941	-0.32(-0.86%)
Aug 12, 2019	38.83	39.36	36.94	37.09	3,950,482	-2.45(-6.20%)
Aug 09, 2019	41.72	42.08	39.00	39.54	5,733,100	-2.60(-6.17%)
Aug 08, 2019	42.63	44.13	39.65	42.14	14,985,231	-7.61(-15.30%)
Aug 07, 2019	48.82	50.83	48.50	49.75	3,893,016	+0.19(+0.38%)
Aug 06, 2019	47.35	49.95	47.35	49.56	3,325,096	+2.48(+5.27%)
Aug 05, 2019	48.10	48.20	46.24	47.08	1,865,144	-2.08(-4.23%)
Aug 02, 2019	49.04	49.37	47.41	49.16	2,007,500	-0.54(-1.09%)
Aug 01, 2019	50.00	50.86	49.17	49.70	2,124,320	-0.26(-0.52%)
Jul 31, 2019	48.90	50.18	48.66	49.96	2,326,069	+1.06(+2.17%)
Jul 30, 2019	48.61	49.17	48.04	48.90	2,446,852	-0.50(-1.01%)
Jul 29, 2019	49.32	49.47	48.82	49.40	831,707	+0.21(+0.43%)
Jul 26, 2019	49.59	49.86	48.93	49.19	1,179,400	+0.12(+0.24%)
Jul 25, 2019	48.67	49.19	48.22	49.07	1,081,139	+0.11(+0.22%)
Jul 24, 2019	49.29	49.85	48.17	48.96	1,445,405	-0.67(-1.35%)
Jul 23, 2019	45.95	49.79	45.56	49.63	4,384,616	+2.23(+4.70%)
Jul 22, 2019	47.10	47.82	46.88	47.40	2,067,189	+0.34(+0.72%)
Jul 19, 2019	49.29	49.40	46.94	47.06	2,042,800	-1.14(-2.37%)
Jul 18, 2019	48.23	48.50	47.18	48.20	1,831,577	+0.08(+0.17%)
Jul 17, 2019	49.02	49.04	48.06	48.12	1,694,474	-0.73(-1.49%)
Jul 16, 2019	48.97	49.23	48.34	48.85	1,737,595	-0.51(-1.03%)
Jul 15, 2019	50.74	50.74	49.02	49.36	1,218,422	-0.80(-1.59%)
Jul 12, 2019	49.41	50.25	49.01	50.16	2,244,000	+1.15(+2.35%)
Jul 11, 2019	51.20	51.20	48.83	49.01	3,146,555	-2.34(-4.56%)
Jul 10, 2019	50.22	51.47	50.11	51.35	3,021,497	+1.52(+3.05%)
Jul 09, 2019	48.50	49.94	48.50	49.83	2,915,876	+0.99(+2.03%)
Jul 08, 2019	48.26	48.91	47.56	48.84	1,791,099	+0.42(+0.87%)
Jul 05, 2019	47.87	48.55	46.69	48.42	2,224,000	+0.15(+0.31%)
Jul 03, 2019	48.06	48.47	47.63	48.27	852,400	+0.37(+0.77%)
Jul 02, 2019	47.44	48.13	47.16	47.90	1,808,860	+0.05(+0.10%)

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.