Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.26	35.03	34.26	34.69	288,639	+0.34(+0.99%)
Sep 27, 2019	34.89	35.27	34.22	34.35	488,000	-0.40(-1.15%)
Sep 26, 2019	35.14	35.17	34.40	34.75	258,414	-0.38(-1.08%)
Sep 25, 2019	34.45	35.23	34.45	35.13	230,568	+0.58(+1.68%)
Sep 24, 2019	34.91	34.99	34.49	34.55	301,435	-0.20(-0.58%)
Sep 23, 2019	33.51	34.91	33.51	34.75	333,401	+1.05(+3.12%)
Sep 20, 2019	33.44	34.17	33.41	33.70	1,007,300	+0.35(+1.05%)
Sep 19, 2019	33.31	33.66	33.07	33.35	474,040	+0.08(+0.24%)
Sep 18, 2019	34.50	34.70	33.18	33.27	469,970	-1.00(-2.92%)
Sep 17, 2019	35.05	35.05	33.95	34.27	528,239	-0.68(-1.95%)
Sep 16, 2019	35.80	35.98	34.87	34.95	561,149	-1.04(-2.89%)
Sep 13, 2019	35.58	36.17	35.36	35.99	484,400	+0.67(+1.90%)
Sep 12, 2019	36.85	36.94	35.28	35.32	615,554	-1.48(-4.02%)
Sep 11, 2019	34.75	36.81	34.50	36.80	738,889	+2.12(+6.11%)
Sep 10, 2019	33.00	34.70	32.62	34.68	415,139	+1.54(+4.65%)
Sep 09, 2019	32.70	33.15	32.21	33.14	323,951	+0.60(+1.84%)
Sep 06, 2019	32.26	32.74	32.19	32.54	426,700	+0.24(+0.74%)
Sep 05, 2019	31.86	32.50	31.58	32.30	339,404	+0.72(+2.28%)
Sep 04, 2019	32.16	32.46	31.26	31.58	338,424	-0.37(-1.16%)
Sep 03, 2019	31.69	32.07	31.56	31.95	452,893	+0.07(+0.22%)
Aug 30, 2019	31.87	31.89	31.43	31.88	299,600	+0.17(+0.54%)
Aug 29, 2019	31.62	31.82	31.54	31.71	260,212	+0.40(+1.28%)
Aug 28, 2019	31.16	31.63	30.76	31.31	289,793	-0.08(-0.25%)
Aug 27, 2019	32.28	32.35	31.38	31.39	274,050	-0.68(-2.12%)
Aug 26, 2019	32.15	32.20	31.87	32.07	181,062	+0.27(+0.85%)
Aug 23, 2019	32.81	33.02	31.52	31.80	301,800	-1.17(-3.55%)
Aug 22, 2019	32.84	33.08	32.64	32.97	307,195	+0.19(+0.58%)
Aug 21, 2019	32.96	33.05	32.57	32.78	208,296	+0.24(+0.74%)
Aug 20, 2019	32.48	32.75	32.17	32.54	478,583	-0.02(-0.06%)
Aug 19, 2019	33.27	33.37	32.48	32.56	372,039	-0.35(-1.06%)
Aug 16, 2019	32.91	33.18	32.78	32.91	258,800	+0.11(+0.34%)
Aug 15, 2019	32.43	32.94	32.23	32.80	232,390	+0.36(+1.11%)
Aug 14, 2019	32.74	32.90	32.28	32.44	209,725	-0.73(-2.20%)
Aug 13, 2019	33.22	34.02	32.99	33.17	266,689	-0.23(-0.69%)
Aug 12, 2019	33.86	34.28	33.29	33.40	359,839	-0.57(-1.68%)
Aug 09, 2019	33.40	33.98	33.13	33.97	372,700	+0.59(+1.77%)
Aug 08, 2019	32.92	33.54	32.91	33.38	699,412	+0.79(+2.42%)
Aug 07, 2019	32.29	32.96	31.82	32.59	411,527	-0.07(-0.21%)
Aug 06, 2019	32.60	33.19	32.16	32.66	427,864	+0.06(+0.18%)
Aug 05, 2019	33.03	33.27	32.03	32.60	542,258	-0.94(-2.80%)
Aug 02, 2019	33.49	34.40	33.19	33.54	465,600	-0.09(-0.27%)
Aug 01, 2019	34.02	34.13	32.27	33.63	740,525	-0.97(-2.80%)
Jul 31, 2019	34.70	35.85	34.56	34.60	823,103	-0.07(-0.20%)
Jul 30, 2019	33.70	34.69	33.51	34.67	301,276	+0.62(+1.82%)
Jul 29, 2019	33.67	34.23	33.47	34.05	288,334	+0.54(+1.61%)
Jul 26, 2019	33.06	33.63	33.05	33.51	254,600	+0.49(+1.48%)
Jul 25, 2019	33.16	33.55	32.84	33.02	528,741	-0.30(-0.90%)
Jul 24, 2019	32.51	33.49	32.51	33.32	437,339	+0.66(+2.02%)
Jul 23, 2019	32.18	32.89	32.18	32.66	238,454	+0.51(+1.59%)
Jul 22, 2019	32.14	32.45	31.96	32.15	515,503	+0.06(+0.19%)
Jul 19, 2019	32.51	32.91	32.07	32.09	265,300	-0.48(-1.47%)
Jul 18, 2019	31.23	32.58	31.12	32.57	324,105	+1.40(+4.49%)
Jul 17, 2019	30.94	31.50	30.94	31.17	501,646	+0.27(+0.87%)
Jul 16, 2019	29.92	30.96	29.84	30.90	563,836	+0.97(+3.24%)
Jul 15, 2019	30.95	30.95	29.88	29.93	394,475	-1.03(-3.33%)
Jul 12, 2019	30.94	31.15	30.75	30.96	420,100	-0.01(-0.03%)
Jul 11, 2019	30.99	31.18	30.39	30.97	353,269	+0.00(+0.00%)
Jul 10, 2019	31.22	31.45	30.81	30.97	568,450	-0.13(-0.42%)
Jul 09, 2019	31.28	32.10	30.99	31.10	436,170	-0.25(-0.80%)
Jul 08, 2019	31.60	31.92	31.18	31.35	518,213	-0.31(-0.98%)
Jul 05, 2019	31.59	31.86	31.24	31.66	371,600	-0.09(-0.28%)
Jul 03, 2019	32.41	32.43	31.75	31.75	355,600	-0.43(-1.34%)
Jul 02, 2019	32.46	32.53	32.00	32.18	328,501	-0.34(-1.05%)

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.