Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	32.59	32.72	32.59	32.66	2,612	+0.38(+1.18%)
Sep 27, 2019	32.95	33.11	32.28	32.28	8,400	-0.20(-0.62%)
Sep 26, 2019	32.59	32.64	32.35	32.48	16,714	-0.21(-0.64%)
Sep 25, 2019	32.75	32.79	32.49	32.69	2,238	+0.14(+0.43%)
Sep 24, 2019	33.00	33.07	32.18	32.55	2,358	-0.01(-0.03%)
Sep 23, 2019	32.28	32.56	32.28	32.56	2,570	+0.17(+0.53%)
Sep 20, 2019	32.46	32.46	32.08	32.39	11,100	+0.03(+0.09%)
Sep 19, 2019	32.79	32.81	32.36	32.36	2,668	-0.20(-0.61%)
Sep 18, 2019	33.09	33.11	32.56	32.56	5,706	-0.81(-2.44%)
Sep 17, 2019	31.62	33.37	31.57	33.37	7,379	+1.78(+5.63%)
Sep 16, 2019	31.91	31.91	31.30	31.59	25,568	-0.84(-2.59%)
Sep 13, 2019	32.60	32.60	32.43	32.43	12,700	-0.07(-0.20%)
Sep 12, 2019	32.79	32.79	32.34	32.50	2,300	+0.24(+0.74%)
Sep 11, 2019	32.23	32.39	32.23	32.26	125,193	-0.21(-0.64%)
Sep 10, 2019	33.31	33.31	32.47	32.47	18,995	-1.01(-3.02%)
Sep 09, 2019	33.51	33.55	33.47	33.48	5,209	-0.29(-0.85%)
Sep 06, 2019	33.44	34.04	33.44	33.77	3,700	+0.58(+1.76%)
Sep 05, 2019	33.29	33.77	33.01	33.18	8,828	+0.11(+0.32%)
Sep 04, 2019	33.18	33.38	33.08	33.08	6,054	+0.34(+1.05%)
Sep 03, 2019	33.38	33.51	32.73	32.73	2,330	-0.56(-1.67%)
Aug 30, 2019	32.93	33.56	32.93	33.29	13,300	+0.44(+1.34%)
Aug 29, 2019	32.95	32.95	32.67	32.85	4,082	+0.80(+2.49%)
Aug 28, 2019	31.96	32.48	31.96	32.05	4,768	-0.22(-0.68%)
Aug 27, 2019	32.36	32.63	32.22	32.27	57,352	+0.15(+0.46%)
Aug 26, 2019	32.68	32.68	31.92	32.12	6,280	-0.32(-0.98%)
Aug 23, 2019	33.14	33.27	32.42	32.44	9,900	-0.56(-1.70%)
Aug 22, 2019	33.34	33.34	32.72	33.00	4,461	-0.28(-0.85%)
Aug 21, 2019	32.86	33.41	32.86	33.28	5,194	+0.92(+2.85%)
Aug 20, 2019	32.52	32.73	32.36	32.36	937	-0.45(-1.37%)
Aug 19, 2019	33.19	33.58	32.77	32.81	3,158	-0.22(-0.66%)
Aug 16, 2019	32.08	33.03	31.99	33.03	4,200	+1.50(+4.75%)
Aug 15, 2019	31.92	32.33	31.53	31.53	4,800	-0.39(-1.22%)
Aug 14, 2019	32.26	32.26	31.53	31.92	6,321	-1.17(-3.55%)
Aug 13, 2019	32.92	33.15	32.77	33.09	2,805	+0.06(+0.20%)
Aug 12, 2019	33.30	33.60	32.30	33.03	2,405	-0.55(-1.64%)
Aug 09, 2019	33.58	33.58	33.58	33.58	300	-0.02(-0.06%)
Aug 08, 2019	33.57	33.60	33.33	33.60	6,751	+0.95(+2.89%)
Aug 07, 2019	32.55	32.65	32.24	32.65	1,709	-0.50(-1.51%)
Aug 06, 2019	32.82	33.16	32.82	33.16	81,888	+0.55(+1.70%)
Aug 05, 2019	31.28	33.00	31.27	32.60	1,413	-1.09(-3.24%)
Aug 02, 2019	33.07	33.69	33.07	33.69	900	-0.01(-0.03%)
Aug 01, 2019	34.00	34.00	33.67	33.70	1,924	-0.50(-1.46%)
Jul 31, 2019	35.65	35.79	34.20	34.20	17,935	-1.30(-3.66%)
Jul 30, 2019	34.18	35.55	33.88	35.50	54,998	+1.45(+4.27%)
Jul 29, 2019	35.70	35.70	34.05	34.05	40,338	+0.37(+1.08%)
Jul 26, 2019	33.64	33.82	33.64	33.68	700	-0.02(-0.06%)
Jul 25, 2019	33.78	33.98	33.64	33.70	18,531	-0.10(-0.31%)
Jul 24, 2019	33.78	33.87	33.64	33.80	3,734	+0.22(+0.67%)
Jul 23, 2019	33.62	33.62	33.31	33.58	4,798	+0.21(+0.63%)
Jul 22, 2019	33.71	33.87	33.27	33.37	9,164	-0.52(-1.53%)
Jul 19, 2019	34.07	34.36	33.89	33.89	1,600	-0.27(-0.79%)
Jul 18, 2019	33.56	34.42	33.56	34.16	4,018	+0.71(+2.12%)
Jul 17, 2019	33.28	33.45	32.70	33.45	2,061	+0.32(+0.96%)
Jul 16, 2019	33.12	33.44	32.80	33.13	4,264	+0.21(+0.65%)
Jul 15, 2019	32.64	33.28	32.60	32.92	76,864	+0.28(+0.86%)
Jul 12, 2019	31.53	32.74	31.53	32.64	65,600	+0.24(+0.74%)
Jul 11, 2019	32.14	32.50	32.14	32.40	67,162	+0.62(+1.96%)
Jul 10, 2019	31.62	32.09	31.62	31.78	101,533	+0.69(+2.21%)
Jul 09, 2019	31.50	31.55	31.04	31.09	1,169	-0.62(-1.97%)
Jul 08, 2019	31.98	31.98	31.63	31.71	4,303	-0.27(-0.83%)
Jul 05, 2019	31.97	32.00	31.67	31.98	6,000	+0.94(+3.03%)
Jul 03, 2019	30.96	31.04	30.94	31.04	2,300	+0.23(+0.73%)
Jul 02, 2019	30.44	30.81	30.34	30.81	6,008	+0.14(+0.47%)

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.