Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.98	32.54	30.98	32.12	462,925	+1.18(+3.80%)
Sep 27, 2019	31.13	31.40	30.80	30.94	319,400	-0.23(-0.74%)
Sep 26, 2019	30.72	31.63	30.57	31.17	360,785	+0.35(+1.14%)
Sep 25, 2019	30.62	31.02	30.62	30.82	373,249	+0.17(+0.55%)
Sep 24, 2019	30.87	31.30	30.48	30.65	287,632	-0.26(-0.84%)
Sep 23, 2019	31.02	31.65	30.87	30.91	207,560	-0.17(-0.55%)
Sep 20, 2019	30.98	31.62	30.98	31.08	1,162,000	+0.08(+0.26%)
Sep 19, 2019	31.29	31.57	30.97	31.00	444,476	-0.31(-0.99%)
Sep 18, 2019	32.23	32.56	31.17	31.31	318,266	-0.94(-2.91%)
Sep 17, 2019	32.03	32.51	31.83	32.25	198,787	+0.01(+0.03%)
Sep 16, 2019	32.86	33.29	31.99	32.24	469,921	-0.82(-2.48%)
Sep 13, 2019	34.17	34.42	33.05	33.06	188,200	-1.00(-2.94%)
Sep 12, 2019	33.34	34.16	33.16	34.06	285,436	+0.70(+2.10%)
Sep 11, 2019	32.97	33.77	32.96	33.36	182,471	+0.56(+1.71%)
Sep 10, 2019	32.48	32.86	32.16	32.80	240,019	+0.16(+0.49%)
Sep 09, 2019	32.87	33.07	32.43	32.64	193,332	-0.23(-0.70%)
Sep 06, 2019	33.27	33.44	32.81	32.87	165,100	-0.34(-1.02%)
Sep 05, 2019	32.66	33.76	32.59	33.21	199,552	+0.87(+2.69%)
Sep 04, 2019	32.29	32.84	32.17	32.34	189,175	+0.31(+0.97%)
Sep 03, 2019	32.11	32.81	31.59	32.03	270,271	-0.36(-1.11%)
Aug 30, 2019	33.01	33.33	32.20	32.39	195,900	-0.37(-1.13%)
Aug 29, 2019	32.73	33.37	32.69	32.76	131,581	+0.26(+0.80%)
Aug 28, 2019	31.92	32.73	31.79	32.50	152,714	+0.51(+1.59%)
Aug 27, 2019	32.76	32.77	31.95	31.99	203,138	-0.68(-2.08%)
Aug 26, 2019	32.65	33.03	32.47	32.67	174,902	+0.24(+0.74%)
Aug 23, 2019	32.06	32.56	31.77	32.43	274,200	-0.04(-0.12%)
Aug 22, 2019	32.22	32.77	31.96	32.47	238,496	+0.20(+0.62%)
Aug 21, 2019	32.81	33.13	32.12	32.27	328,719	-0.33(-1.01%)
Aug 20, 2019	32.86	33.23	32.45	32.60	230,955	-0.37(-1.12%)
Aug 19, 2019	33.89	34.11	32.92	32.97	297,034	-0.45(-1.35%)
Aug 16, 2019	32.58	33.71	32.58	33.42	144,200	+1.01(+3.12%)
Aug 15, 2019	32.20	32.64	31.98	32.41	250,517	+0.33(+1.03%)
Aug 14, 2019	32.95	33.25	31.99	32.08	270,140	-1.57(-4.67%)
Aug 13, 2019	33.78	34.78	33.63	33.65	162,461	-0.15(-0.44%)
Aug 12, 2019	33.44	33.99	33.16	33.80	353,556	+0.05(+0.15%)
Aug 09, 2019	35.42	35.89	33.57	33.75	436,600	-1.80(-5.06%)
Aug 08, 2019	34.62	35.66	33.96	35.55	241,839	+1.44(+4.22%)
Aug 07, 2019	35.94	35.94	32.80	34.11	600,204	-1.09(-3.10%)
Aug 06, 2019	34.29	35.31	34.29	35.20	214,450	+1.08(+3.17%)
Aug 05, 2019	34.47	34.47	33.26	34.12	230,597	-0.94(-2.68%)
Aug 02, 2019	35.25	35.99	34.73	35.06	154,600	-0.42(-1.18%)
Aug 01, 2019	37.48	37.60	35.26	35.48	316,094	-1.95(-5.21%)
Jul 31, 2019	37.76	38.44	37.21	37.43	279,894	-0.29(-0.77%)
Jul 30, 2019	38.13	38.19	37.24	37.72	169,750	-0.53(-1.39%)
Jul 29, 2019	38.03	38.39	37.98	38.25	144,258	+0.18(+0.47%)
Jul 26, 2019	37.58	38.19	37.22	38.07	167,400	+0.68(+1.82%)
Jul 25, 2019	38.39	38.50	37.21	37.39	168,168	-1.01(-2.63%)
Jul 24, 2019	37.86	38.43	37.46	38.40	116,178	+0.52(+1.37%)
Jul 23, 2019	37.81	37.96	37.12	37.88	231,293	+0.24(+0.64%)
Jul 22, 2019	38.17	38.22	37.35	37.64	175,914	-0.30(-0.79%)
Jul 19, 2019	38.11	38.58	37.93	37.94	183,200	-0.29(-0.76%)
Jul 18, 2019	37.92	38.25	37.56	38.23	141,872	+0.28(+0.74%)
Jul 17, 2019	38.36	38.59	37.64	37.95	199,626	-0.34(-0.89%)
Jul 16, 2019	38.99	38.99	38.07	38.29	197,121	-0.54(-1.39%)
Jul 15, 2019	39.54	40.08	38.68	38.83	133,125	-0.52(-1.32%)
Jul 12, 2019	39.34	39.77	39.17	39.35	175,700	+0.20(+0.51%)
Jul 11, 2019	39.90	40.16	39.13	39.15	168,837	-0.70(-1.76%)
Jul 10, 2019	39.93	39.94	39.41	39.85	142,701	+0.10(+0.25%)
Jul 09, 2019	39.94	40.28	39.51	39.75	235,778	-0.29(-0.72%)
Jul 08, 2019	40.64	40.95	39.63	40.04	138,172	-0.77(-1.89%)
Jul 05, 2019	40.04	40.88	39.75	40.81	209,100	+0.65(+1.62%)
Jul 03, 2019	39.50	40.27	39.40	40.16	114,900	+0.69(+1.75%)
Jul 02, 2019	39.18	39.71	38.98	39.47	247,975	-0.10(-0.25%)

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.