Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	31.68	32.21	31.60	32.03	398,637	+0.33(+1.04%)
Sep 27, 2019	31.97	32.09	31.57	31.70	1,036,398	-0.09(-0.27%)
Sep 26, 2019	32.56	32.56	31.56	31.79	2,046,722	-0.73(-2.23%)
Sep 25, 2019	32.77	32.86	32.51	32.52	129,345	-0.32(-0.97%)
Sep 24, 2019	33.42	33.42	32.68	32.83	224,645	-0.61(-1.82%)
Sep 23, 2019	33.49	33.55	33.36	33.44	121,198	-0.29(-0.87%)
Sep 20, 2019	33.82	33.90	33.61	33.74	65,665	+0.06(+0.17%)
Sep 19, 2019	33.55	33.90	33.55	33.68	69,408	+0.24(+0.72%)
Sep 18, 2019	33.64	33.68	33.26	33.44	187,272	-0.19(-0.58%)
Sep 17, 2019	33.92	33.92	33.58	33.63	116,940	-0.29(-0.86%)
Sep 16, 2019	33.50	33.96	33.33	33.92	74,348	+0.24(+0.72%)
Sep 13, 2019	33.49	34.04	33.49	33.68	96,982	+0.32(+0.97%)
Sep 12, 2019	33.97	34.08	33.34	33.36	253,180	-0.42(-1.24%)
Sep 11, 2019	33.76	33.79	33.44	33.77	158,299	+0.02(+0.06%)
Sep 10, 2019	33.39	33.80	33.38	33.75	112,702	+0.34(+1.03%)
Sep 09, 2019	33.17	33.48	33.08	33.41	132,745	+0.33(+0.99%)
Sep 06, 2019	33.12	33.31	33.07	33.08	134,361	+0.04(+0.13%)
Sep 05, 2019	33.18	33.20	32.90	33.04	478,135	+0.22(+0.67%)
Sep 04, 2019	33.27	33.36	32.81	32.82	702,792	-0.20(-0.60%)
Sep 03, 2019	33.14	33.14	32.84	33.02	109,287	-0.28(-0.84%)
Aug 30, 2019	33.29	33.44	33.22	33.30	72,232	+0.24(+0.71%)
Aug 29, 2019	32.73	33.12	32.73	33.06	164,911	+0.55(+1.69%)
Aug 28, 2019	32.12	32.68	32.02	32.51	127,603	+0.31(+0.97%)
Aug 27, 2019	33.27	33.27	32.19	32.20	371,489	-0.88(-2.68%)
Aug 26, 2019	33.22	33.25	33.03	33.08	97,836	+0.10(+0.32%)
Aug 23, 2019	33.42	33.69	32.86	32.98	140,423	-0.56(-1.66%)
Aug 22, 2019	34.18	34.18	33.51	33.54	116,919	-0.59(-1.73%)
Aug 21, 2019	34.17	34.26	34.06	34.13	82,046	+0.21(+0.61%)
Aug 20, 2019	34.36	34.36	33.92	33.92	103,529	-0.45(-1.32%)
Aug 19, 2019	34.63	34.65	34.38	34.38	188,717	+0.05(+0.13%)
Aug 16, 2019	34.05	34.51	34.05	34.33	90,416	+0.40(+1.18%)
Aug 15, 2019	34.11	34.11	33.73	33.93	86,496	-0.06(-0.16%)
Aug 14, 2019	34.58	34.58	33.97	33.99	222,661	-1.02(-2.90%)
Aug 13, 2019	34.22	35.12	34.06	35.00	94,457	+0.68(+1.97%)
Aug 12, 2019	34.65	34.65	34.31	34.32	89,749	-0.51(-1.48%)
Aug 09, 2019	34.90	35.02	34.72	34.84	60,109	-0.05(-0.13%)
Aug 08, 2019	34.67	34.93	34.60	34.88	162,309	+0.31(+0.89%)
Aug 07, 2019	34.06	34.63	33.84	34.58	343,561	+0.37(+1.09%)
Aug 06, 2019	33.90	34.22	33.65	34.21	184,863	+0.44(+1.31%)
Aug 05, 2019	34.25	34.45	33.39	33.76	272,198	-0.94(-2.70%)
Aug 02, 2019	34.84	34.86	34.37	34.70	141,433	-0.18(-0.52%)
Aug 01, 2019	35.12	35.29	34.67	34.88	211,099	-0.26(-0.74%)
Jul 31, 2019	35.71	35.84	35.04	35.14	182,721	-0.40(-1.13%)
Jul 30, 2019	35.21	35.56	34.95	35.54	269,289	-0.02(-0.05%)
Jul 29, 2019	35.36	35.60	35.34	35.56	170,684	+0.20(+0.58%)
Jul 26, 2019	34.90	35.37	34.90	35.36	176,286	+0.58(+1.67%)
Jul 25, 2019	35.09	35.10	34.70	34.78	497,774	-0.30(-0.85%)
Jul 24, 2019	34.98	35.13	34.19	35.07	711,515	-0.15(-0.42%)
Jul 23, 2019	35.05	35.27	34.72	35.22	199,289	+0.19(+0.55%)
Jul 22, 2019	35.23	35.35	35.00	35.03	253,458	-0.12(-0.34%)
Jul 19, 2019	35.56	35.56	35.14	35.14	156,081	-0.34(-0.95%)
Jul 18, 2019	35.45	35.60	35.03	35.48	247,579	-0.13(-0.37%)
Jul 17, 2019	35.67	35.84	35.49	35.61	1,033,721	-0.07(-0.18%)
Jul 16, 2019	35.68	35.86	35.60	35.68	1,104,281	-0.10(-0.27%)
Jul 15, 2019	35.96	35.96	35.70	35.77	193,768	-0.20(-0.54%)
Jul 12, 2019	35.57	35.99	35.42	35.97	506,634	+0.46(+1.30%)
Jul 11, 2019	35.27	35.66	35.14	35.51	1,891,292	+1.29(+3.78%)
Jul 10, 2019	33.98	34.28	33.98	34.21	253,680	+0.34(+1.02%)
Jul 09, 2019	33.94	34.06	33.71	33.87	249,543	-0.34(-1.00%)
Jul 08, 2019	34.26	34.26	33.99	34.21	88,421	-0.12(-0.36%)
Jul 05, 2019	34.01	34.45	34.01	34.33	99,508	+0.21(+0.61%)
Jul 03, 2019	33.96	34.25	33.96	34.12	87,385	+0.22(+0.64%)
Jul 02, 2019	33.84	33.91	33.56	33.91	145,903	+0.04(+0.12%)

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.