Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	32.90	33.07	32.90	33.00	1,084,106	+0.18(+0.55%)
Sep 27, 2019	33.10	33.12	32.65	32.82	1,230,868	-0.20(-0.62%)
Sep 26, 2019	33.14	33.14	32.87	33.02	1,981,015	-0.11(-0.32%)
Sep 25, 2019	32.92	33.18	32.75	33.13	1,206,765	+0.21(+0.64%)
Sep 24, 2019	33.34	33.38	32.81	32.92	1,452,830	-0.29(-0.86%)
Sep 23, 2019	33.12	33.30	33.11	33.21	1,013,942	-0.01(-0.03%)
Sep 20, 2019	33.44	33.47	33.11	33.21	1,074,589	-0.16(-0.49%)
Sep 19, 2019	33.42	33.55	33.33	33.38	916,541	-0.01(-0.03%)
Sep 18, 2019	33.39	33.39	33.08	33.39	1,151,275	-0.01(-0.03%)
Sep 17, 2019	33.27	33.40	33.26	33.40	806,627	+0.09(+0.26%)
Sep 16, 2019	33.25	33.35	33.23	33.31	1,367,237	-0.07(-0.22%)
Sep 13, 2019	33.46	33.51	33.34	33.38	1,263,167	-0.03(-0.10%)
Sep 12, 2019	33.42	33.52	33.29	33.41	1,855,913	+0.10(+0.31%)
Sep 11, 2019	33.08	33.31	32.99	33.31	1,318,107	+0.29(+0.88%)
Sep 10, 2019	32.91	33.03	32.76	33.02	3,016,508	+0.01(+0.03%)
Sep 09, 2019	33.10	33.10	32.88	33.01	1,108,514	+0.04(+0.11%)
Sep 06, 2019	33.02	33.07	32.92	32.97	1,212,130	+0.01(+0.03%)
Sep 05, 2019	32.83	33.07	32.78	32.97	1,484,129	+0.43(+1.31%)
Sep 04, 2019	32.45	32.54	32.36	32.54	1,072,963	+0.36(+1.11%)
Sep 03, 2019	32.18	32.29	32.04	32.18	2,057,628	-0.21(-0.64%)
Aug 30, 2019	32.57	32.58	32.28	32.39	1,684,439	-0.00(-0.01%)
Aug 29, 2019	32.29	32.47	32.20	32.40	1,331,102	+0.41(+1.27%)
Aug 28, 2019	31.67	32.01	31.59	31.99	1,048,197	+0.22(+0.70%)
Aug 27, 2019	32.10	32.13	31.68	31.77	12,838,645	-0.14(-0.43%)
Aug 26, 2019	31.85	31.91	31.67	31.91	2,478,400	+0.32(+1.02%)
Aug 23, 2019	32.26	32.45	31.44	31.58	2,363,708	-0.83(-2.55%)
Aug 22, 2019	32.50	32.58	32.20	32.41	990,519	-0.00(-0.01%)
Aug 21, 2019	32.44	32.47	32.35	32.41	1,237,477	+0.25(+0.76%)
Aug 20, 2019	32.36	32.41	32.16	32.17	959,955	-0.25(-0.76%)
Aug 19, 2019	32.41	32.49	32.32	32.41	1,757,350	+0.39(+1.21%)
Aug 16, 2019	31.76	32.08	31.76	32.03	4,363,236	+0.47(+1.48%)
Aug 15, 2019	31.59	31.66	31.31	31.56	2,306,844	+0.08(+0.25%)
Aug 14, 2019	31.95	31.99	31.47	31.48	2,100,255	-0.96(-2.95%)
Aug 13, 2019	31.92	32.63	31.89	32.44	1,607,267	+0.47(+1.48%)
Aug 12, 2019	32.19	32.23	31.86	31.97	1,417,911	-0.41(-1.27%)
Aug 09, 2019	32.50	32.55	32.18	32.38	1,461,044	-0.22(-0.68%)
Aug 08, 2019	32.16	32.61	32.11	32.60	1,689,787	+0.63(+1.97%)
Aug 07, 2019	31.61	32.07	31.34	31.97	3,068,181	+0.02(+0.06%)
Aug 06, 2019	31.75	31.98	31.56	31.95	3,216,978	+0.40(+1.28%)
Aug 05, 2019	31.98	31.98	31.28	31.55	4,801,633	-0.95(-2.92%)
Aug 02, 2019	32.65	32.67	32.30	32.50	2,489,786	-0.28(-0.85%)
Aug 01, 2019	33.11	33.44	32.67	32.78	2,899,925	-0.31(-0.94%)
Jul 31, 2019	33.46	33.50	32.84	33.09	2,173,259	-0.35(-1.05%)
Jul 30, 2019	33.30	33.48	33.26	33.44	885,058	-0.05(-0.15%)
Jul 29, 2019	33.56	33.56	33.40	33.49	1,216,012	-0.06(-0.18%)
Jul 26, 2019	33.41	33.58	33.39	33.55	1,221,429	+0.23(+0.68%)
Jul 25, 2019	33.46	33.46	33.24	33.32	1,279,131	-0.17(-0.51%)
Jul 24, 2019	33.22	33.50	33.21	33.49	1,353,187	+0.19(+0.57%)
Jul 23, 2019	33.20	33.30	33.11	33.30	993,665	+0.24(+0.73%)
Jul 22, 2019	33.05	33.13	32.99	33.06	1,826,685	+0.07(+0.21%)
Jul 19, 2019	33.31	33.31	32.98	32.99	1,321,340	-0.19(-0.57%)
Jul 18, 2019	33.02	33.22	32.95	33.18	1,202,005	+0.11(+0.34%)
Jul 17, 2019	33.29	33.29	33.06	33.07	1,136,119	-0.20(-0.61%)
Jul 16, 2019	33.36	33.40	33.24	33.27	891,383	-0.09(-0.28%)
Jul 15, 2019	33.43	33.43	33.32	33.37	1,129,871	-0.02(-0.06%)
Jul 12, 2019	33.27	33.39	33.25	33.39	1,235,702	+0.17(+0.50%)
Jul 11, 2019	33.24	33.25	33.09	33.22	1,274,456	+0.06(+0.17%)
Jul 10, 2019	33.16	33.27	33.06	33.16	971,851	+0.14(+0.42%)
Jul 09, 2019	32.82	33.04	32.81	33.03	661,684	+0.07(+0.21%)
Jul 08, 2019	33.01	33.04	32.90	32.96	772,385	-0.21(-0.63%)
Jul 05, 2019	33.04	33.17	32.88	33.16	896,392	-0.02(-0.06%)
Jul 03, 2019	33.00	33.18	32.99	33.18	1,176,880	+0.27(+0.81%)
Jul 02, 2019	32.85	32.92	32.75	32.91	1,986,911	+0.06(+0.18%)

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.