Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	40.71	41.22	40.67	41.17	2,657,208	+0.53(+1.30%)
Sep 27, 2019	40.63	40.85	40.41	40.64	1,744,451	+0.03(+0.07%)
Sep 26, 2019	40.56	40.73	40.33	40.61	1,878,699	+0.00(+0.00%)
Sep 25, 2019	40.24	40.72	40.06	40.61	2,175,509	+0.34(+0.84%)
Sep 24, 2019	40.41	40.68	40.04	40.27	1,411,705	-0.06(-0.14%)
Sep 23, 2019	40.00	40.61	39.78	40.33	3,920,615	+0.44(+1.11%)
Sep 20, 2019	39.98	40.29	39.86	39.89	1,598,586	-0.19(-0.47%)
Sep 19, 2019	40.41	40.68	40.06	40.07	1,615,902	-0.24(-0.59%)
Sep 18, 2019	40.41	40.71	40.00	40.31	1,910,999	-0.09(-0.21%)
Sep 17, 2019	40.51	40.97	40.31	40.40	3,607,645	-0.13(-0.33%)
Sep 16, 2019	40.02	40.71	39.92	40.53	1,674,672	+0.20(+0.49%)
Sep 13, 2019	40.87	41.23	40.24	40.33	3,083,169	-0.41(-1.00%)
Sep 12, 2019	40.37	40.82	40.10	40.74	3,310,611	+0.40(+0.98%)
Sep 11, 2019	39.74	40.38	39.54	40.34	1,079,487	+0.52(+1.30%)
Sep 10, 2019	39.51	39.82	38.97	39.82	1,940,055	+0.14(+0.36%)
Sep 09, 2019	39.86	39.86	39.24	39.68	4,594,662	+0.00(+0.00%)
Sep 06, 2019	39.59	39.70	39.13	39.68	1,939,960	-0.01(-0.02%)
Sep 05, 2019	39.73	39.82	39.04	39.69	2,244,627	+0.42(+1.06%)
Sep 04, 2019	39.08	39.29	38.67	39.27	2,256,286	+0.33(+0.85%)
Sep 03, 2019	38.41	38.98	38.41	38.94	3,773,098	+0.34(+0.88%)
Aug 30, 2019	38.53	38.77	38.23	38.60	2,683,046	+0.20(+0.52%)
Aug 29, 2019	38.10	38.42	37.77	38.40	1,578,106	+0.56(+1.47%)
Aug 28, 2019	37.67	38.07	37.46	37.85	2,198,552	+0.05(+0.13%)
Aug 27, 2019	39.00	39.17	37.77	37.80	2,429,985	-1.12(-2.89%)
Aug 26, 2019	37.84	39.06	37.84	38.92	4,661,973	+1.47(+3.94%)
Aug 23, 2019	37.79	38.14	37.26	37.45	1,824,475	-0.30(-0.80%)
Aug 22, 2019	37.58	37.97	37.38	37.75	2,763,970	+0.27(+0.73%)
Aug 21, 2019	37.46	37.60	37.19	37.48	2,494,209	+0.28(+0.76%)
Aug 20, 2019	37.93	37.93	37.19	37.19	4,022,391	-0.77(-2.02%)
Aug 19, 2019	39.24	39.51	37.71	37.96	14,270,487	+2.91(+8.30%)
Aug 16, 2019	35.33	35.46	35.02	35.05	1,322,840	-0.04(-0.11%)
Aug 15, 2019	35.31	35.67	35.03	35.09	3,372,682	-0.02(-0.05%)
Aug 14, 2019	35.28	35.49	34.77	35.11	3,877,394	-0.61(-1.72%)
Aug 13, 2019	35.84	36.51	35.54	35.72	6,222,468	-0.12(-0.34%)
Aug 12, 2019	35.79	35.99	34.78	35.84	4,568,648	-0.05(-0.13%)
Aug 09, 2019	35.30	35.93	35.14	35.89	7,698,233	+0.41(+1.17%)
Aug 08, 2019	35.43	35.61	34.46	35.47	7,996,663	-0.01(-0.03%)
Aug 07, 2019	33.54	35.51	33.45	35.48	8,115,528	+1.08(+3.15%)
Aug 06, 2019	33.66	36.61	33.66	34.40	10,177,312	+1.54(+4.70%)
Aug 05, 2019	32.86	32.87	32.32	32.86	13,605,796	-0.53(-1.58%)
Aug 02, 2019	33.64	33.83	33.03	33.38	2,127,245	-0.28(-0.84%)
Aug 01, 2019	34.17	34.45	33.37	33.67	2,714,354	-0.42(-1.24%)
Jul 31, 2019	34.82	34.89	33.94	34.09	3,022,458	-0.74(-2.14%)
Jul 30, 2019	34.27	34.84	34.11	34.83	2,728,159	+0.36(+1.04%)
Jul 29, 2019	34.76	34.98	34.48	34.48	4,922,485	-0.37(-1.05%)
Jul 26, 2019	34.66	35.02	34.63	34.84	2,244,128	+0.37(+1.07%)
Jul 25, 2019	34.57	34.68	34.45	34.48	2,010,331	-0.11(-0.33%)
Jul 24, 2019	34.09	34.65	33.89	34.59	2,225,380	+0.45(+1.32%)
Jul 23, 2019	33.69	34.27	33.54	34.14	3,866,579	+0.66(+1.97%)
Jul 22, 2019	33.90	33.96	33.44	33.48	3,590,059	-0.26(-0.78%)
Jul 19, 2019	34.22	34.26	33.68	33.74	2,215,146	-0.35(-1.02%)
Jul 18, 2019	33.67	34.24	33.60	34.09	2,969,789	+0.36(+1.06%)
Jul 17, 2019	34.03	34.34	33.64	33.73	4,096,135	-0.03(-0.08%)
Jul 16, 2019	34.15	34.37	33.69	33.76	2,446,549	-0.42(-1.24%)
Jul 15, 2019	34.33	34.39	34.04	34.18	2,355,664	-0.15(-0.44%)
Jul 12, 2019	34.32	34.60	34.26	34.33	3,165,389	-0.06(-0.16%)
Jul 11, 2019	34.16	34.74	34.15	34.39	3,721,117	+0.41(+1.19%)
Jul 10, 2019	34.07	34.41	33.84	33.99	3,843,393	-0.10(-0.30%)
Jul 09, 2019	33.73	34.12	33.39	34.09	3,341,272	+0.13(+0.39%)
Jul 08, 2019	34.00	34.17	33.75	33.96	1,467,640	-0.24(-0.72%)
Jul 05, 2019	33.78	34.21	33.64	34.20	646,942	+0.36(+1.06%)
Jul 03, 2019	33.91	34.00	33.71	33.84	724,864	+0.08(+0.22%)
Jul 02, 2019	33.62	33.92	33.36	33.77	1,599,870	+0.21(+0.62%)

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.