Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.38	26.60	26.03	26.32	1,102,647	+0.00(+0.00%)
Sep 27, 2019	26.35	26.63	26.18	26.32	1,273,500	+0.02(+0.08%)
Sep 26, 2019	26.75	26.89	26.01	26.30	1,203,273	-0.58(-2.16%)
Sep 25, 2019	27.43	27.60	26.47	26.88	1,113,518	-0.65(-2.36%)
Sep 24, 2019	27.78	28.03	27.47	27.53	1,462,506	-0.13(-0.47%)
Sep 23, 2019	27.02	27.85	26.96	27.66	1,370,211	+0.65(+2.41%)
Sep 20, 2019	27.71	27.71	26.93	27.01	2,048,700	-0.69(-2.49%)
Sep 19, 2019	27.77	28.32	27.33	27.70	1,883,849	+0.03(+0.11%)
Sep 18, 2019	28.50	28.55	27.44	27.67	2,490,620	-0.85(-2.98%)
Sep 17, 2019	28.18	29.43	28.02	28.52	3,868,104	-1.56(-5.19%)
Sep 16, 2019	29.89	30.67	29.55	30.08	1,315,888	-0.01(-0.03%)
Sep 13, 2019	30.72	30.84	29.90	30.09	1,559,400	-0.52(-1.70%)
Sep 12, 2019	30.20	30.82	30.18	30.61	1,991,897	+0.56(+1.86%)
Sep 11, 2019	29.47	30.10	29.23	30.05	1,423,680	+0.75(+2.56%)
Sep 10, 2019	28.72	29.47	27.89	29.30	2,534,456	+0.57(+1.98%)
Sep 09, 2019	29.11	29.14	27.64	28.73	1,943,402	-0.13(-0.45%)
Sep 06, 2019	28.93	29.31	28.50	28.86	1,655,700	-0.08(-0.28%)
Sep 05, 2019	28.97	29.43	28.51	28.94	1,379,139	+0.12(+0.42%)
Sep 04, 2019	28.78	29.03	28.39	28.82	1,112,037	+0.22(+0.77%)
Sep 03, 2019	28.88	29.33	28.47	28.60	1,293,016	-0.41(-1.41%)
Aug 30, 2019	28.79	29.07	28.23	29.01	1,385,000	+0.34(+1.19%)
Aug 29, 2019	29.50	30.18	28.65	28.67	1,518,683	-0.98(-3.31%)
Aug 28, 2019	29.24	29.79	28.73	29.65	1,004,140	+0.31(+1.06%)
Aug 27, 2019	30.53	30.67	29.27	29.34	808,520	-1.03(-3.39%)
Aug 26, 2019	30.80	30.85	29.66	30.37	1,151,208	-0.25(-0.82%)
Aug 23, 2019	30.95	31.07	30.38	30.62	2,329,600	-0.37(-1.19%)
Aug 22, 2019	31.62	31.64	30.14	30.99	1,427,986	-0.34(-1.09%)
Aug 21, 2019	31.97	31.97	31.23	31.33	1,001,186	-0.31(-0.98%)
Aug 20, 2019	31.90	32.09	31.24	31.64	1,036,822	-0.31(-0.97%)
Aug 19, 2019	32.04	32.41	31.61	31.95	1,579,586	+0.32(+1.01%)
Aug 16, 2019	31.21	31.96	31.20	31.63	784,400	+0.63(+2.03%)
Aug 15, 2019	30.05	31.04	30.00	31.00	989,527	+0.73(+2.41%)
Aug 14, 2019	31.22	31.22	30.21	30.27	1,300,384	-1.29(-4.09%)
Aug 13, 2019	31.29	32.01	30.66	31.56	1,271,739	+0.07(+0.22%)
Aug 12, 2019	32.73	33.08	31.25	31.49	1,155,101	-1.52(-4.60%)
Aug 09, 2019	32.23	33.37	32.03	33.01	1,740,200	+0.82(+2.55%)
Aug 08, 2019	30.34	32.41	30.25	32.19	2,663,900	+2.11(+7.01%)
Aug 07, 2019	28.77	30.29	28.50	30.08	2,140,411	+1.24(+4.30%)
Aug 06, 2019	32.00	32.27	28.49	28.84	3,283,672	-0.40(-1.37%)
Aug 05, 2019	29.70	29.90	28.49	29.24	3,215,018	-0.94(-3.11%)
Aug 02, 2019	30.27	30.46	29.76	30.18	1,670,100	-0.17(-0.56%)
Aug 01, 2019	30.58	30.88	30.27	30.35	1,329,838	-0.22(-0.72%)
Jul 31, 2019	30.51	30.80	30.17	30.57	1,214,631	-0.12(-0.39%)
Jul 30, 2019	30.26	30.77	30.04	30.69	1,175,285	+0.13(+0.43%)
Jul 29, 2019	30.80	31.08	30.36	30.56	1,505,480	-0.34(-1.10%)
Jul 26, 2019	31.88	32.00	30.69	30.90	1,625,800	-0.69(-2.18%)
Jul 25, 2019	32.26	32.62	31.43	31.59	2,213,958	-0.78(-2.41%)
Jul 24, 2019	33.48	33.50	32.02	32.37	1,527,137	-1.04(-3.11%)
Jul 23, 2019	33.72	33.72	32.58	33.41	967,775	+0.00(+0.00%)
Jul 22, 2019	33.42	33.73	32.86	33.41	1,434,307	+0.04(+0.12%)
Jul 19, 2019	33.86	34.23	33.21	33.37	1,158,700	-0.49(-1.45%)
Jul 18, 2019	33.53	33.93	33.05	33.86	1,318,469	+0.45(+1.35%)
Jul 17, 2019	34.14	34.14	33.20	33.41	1,301,322	-0.61(-1.79%)
Jul 16, 2019	34.22	34.72	33.87	34.02	1,401,625	-0.17(-0.50%)
Jul 15, 2019	33.52	34.39	33.35	34.19	1,132,396	+0.86(+2.58%)
Jul 12, 2019	33.00	33.55	32.65	33.33	1,230,500	+0.21(+0.63%)
Jul 11, 2019	32.43	33.22	31.99	33.12	1,697,995	+1.17(+3.66%)
Jul 10, 2019	31.17	32.01	31.05	31.95	1,110,748	+0.96(+3.10%)
Jul 09, 2019	30.50	31.22	30.33	30.99	1,780,304	+0.49(+1.61%)
Jul 08, 2019	31.74	31.75	30.47	30.50	1,653,370	-1.51(-4.72%)
Jul 05, 2019	31.52	32.14	31.31	32.01	2,388,300	+0.42(+1.33%)
Jul 03, 2019	31.77	31.91	31.04	31.59	1,102,100	-0.14(-0.44%)
Jul 02, 2019	30.97	31.80	30.74	31.73	1,163,982	+0.87(+2.82%)

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.