Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	32.10	32.12	31.24	31.47	50,633	-0.65(-2.02%)
Sep 27, 2019	32.61	33.10	32.02	32.12	37,100	-0.37(-1.14%)
Sep 26, 2019	33.70	33.70	32.44	32.49	36,766	-1.24(-3.67%)
Sep 25, 2019	34.04	34.23	33.73	33.73	22,370	-0.27(-0.79%)
Sep 24, 2019	35.33	35.49	33.79	34.00	65,365	-1.24(-3.51%)
Sep 23, 2019	35.42	35.64	35.21	35.23	10,602	-0.27(-0.76%)
Sep 20, 2019	35.61	35.82	35.35	35.50	45,723	-0.12(-0.34%)
Sep 19, 2019	35.81	36.08	35.53	35.62	12,716	-0.11(-0.31%)
Sep 18, 2019	35.89	35.90	35.36	35.73	16,663	-0.36(-0.99%)
Sep 17, 2019	36.28	36.28	35.70	36.09	10,461	-0.18(-0.49%)
Sep 16, 2019	35.60	36.34	35.60	36.27	10,219	+0.64(+1.79%)
Sep 13, 2019	35.95	36.08	35.63	35.63	13,436	-0.24(-0.67%)
Sep 12, 2019	36.62	36.62	35.79	35.87	14,258	-0.65(-1.77%)
Sep 11, 2019	35.82	36.61	35.75	36.52	47,315	+0.78(+2.18%)
Sep 10, 2019	34.39	35.74	34.20	35.74	27,026	+1.13(+3.26%)
Sep 09, 2019	34.92	35.25	34.53	34.62	32,351	+0.57(+1.67%)
Sep 06, 2019	34.41	34.61	33.99	34.05	10,428	-0.23(-0.67%)
Sep 05, 2019	33.92	34.48	33.88	34.28	21,823	+0.42(+1.24%)
Sep 04, 2019	33.80	33.91	33.35	33.86	33,528	+0.26(+0.77%)
Sep 03, 2019	34.08	34.48	33.51	33.60	45,350	-0.71(-2.06%)
Aug 30, 2019	34.82	34.82	34.25	34.31	32,387	-0.38(-1.09%)
Aug 29, 2019	34.61	34.69	34.28	34.69	29,241	+0.47(+1.37%)
Aug 28, 2019	33.48	34.53	33.42	34.22	16,352	+0.55(+1.63%)
Aug 27, 2019	34.45	34.68	33.41	33.67	26,827	-0.48(-1.40%)
Aug 26, 2019	34.14	34.19	33.80	34.15	54,731	+0.44(+1.30%)
Aug 23, 2019	34.86	35.07	33.68	33.71	40,008	-1.30(-3.70%)
Aug 22, 2019	35.82	35.82	34.85	35.01	17,833	-0.81(-2.27%)
Aug 21, 2019	35.71	35.90	35.61	35.82	57,264	+0.33(+0.94%)
Aug 20, 2019	35.69	35.84	35.38	35.48	26,586	-0.37(-1.03%)
Aug 19, 2019	35.81	35.97	35.46	35.85	28,609	+0.54(+1.52%)
Aug 16, 2019	34.72	35.32	34.71	35.31	33,891	+0.87(+2.52%)
Aug 15, 2019	34.91	35.10	34.36	34.45	34,342	-0.36(-1.03%)
Aug 14, 2019	34.82	35.27	34.66	34.81	36,494	-0.60(-1.69%)
Aug 13, 2019	34.75	35.63	34.75	35.40	27,066	+0.80(+2.31%)
Aug 12, 2019	34.96	35.07	34.44	34.61	14,246	-0.63(-1.78%)
Aug 09, 2019	35.25	35.55	34.91	35.23	21,558	-0.24(-0.67%)
Aug 08, 2019	35.03	35.50	34.86	35.47	24,494	+0.62(+1.77%)
Aug 07, 2019	34.16	35.01	34.16	34.86	24,586	+0.35(+1.01%)
Aug 06, 2019	33.99	34.58	33.51	34.51	14,843	+0.91(+2.70%)
Aug 05, 2019	34.04	34.27	33.33	33.60	50,129	-0.78(-2.26%)
Aug 02, 2019	35.16	35.16	34.06	34.38	26,571	-0.95(-2.68%)
Aug 01, 2019	35.34	35.99	35.13	35.32	22,379	+0.14(+0.40%)
Jul 31, 2019	35.61	35.95	35.05	35.18	33,122	-0.38(-1.07%)
Jul 30, 2019	34.88	35.56	34.88	35.56	20,471	+0.36(+1.02%)
Jul 29, 2019	35.32	35.39	34.75	35.20	29,132	-0.12(-0.34%)
Jul 26, 2019	34.90	35.32	34.90	35.32	48,230	+0.55(+1.58%)
Jul 25, 2019	35.53	35.65	34.70	34.78	31,465	-0.78(-2.19%)
Jul 24, 2019	34.97	35.56	34.79	35.55	37,012	+0.54(+1.54%)
Jul 23, 2019	35.51	35.51	34.98	35.02	18,091	-0.55(-1.54%)
Jul 22, 2019	35.46	35.79	35.46	35.56	18,026	+0.21(+0.59%)
Jul 19, 2019	36.15	36.15	35.35	35.35	16,043	-0.74(-2.04%)
Jul 18, 2019	35.56	36.09	35.56	36.09	13,601	+0.46(+1.29%)
Jul 17, 2019	35.84	35.84	35.52	35.63	20,282	-0.06(-0.17%)
Jul 16, 2019	36.00	36.00	35.66	35.69	21,780	-0.28(-0.78%)
Jul 15, 2019	36.09	36.09	35.78	35.97	21,731	-0.04(-0.11%)
Jul 12, 2019	35.78	36.17	35.67	36.01	19,953	+0.27(+0.75%)
Jul 11, 2019	36.19	36.20	35.50	35.74	24,762	-0.47(-1.29%)
Jul 10, 2019	36.30	36.32	35.67	36.21	45,477	+0.10(+0.28%)
Jul 09, 2019	35.28	36.17	35.28	36.11	23,194	+0.55(+1.54%)
Jul 08, 2019	36.03	36.03	35.32	35.56	26,393	-0.59(-1.63%)
Jul 05, 2019	36.55	36.87	36.12	36.15	22,360	-0.69(-1.88%)
Jul 03, 2019	36.43	36.86	36.30	36.85	13,035	+0.62(+1.72%)
Jul 02, 2019	36.57	36.57	35.97	36.22	53,068	-0.32(-0.87%)

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.