Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	33.80	33.99	33.76	33.81	4,063,290	+0.04(+0.13%)
Sep 27, 2019	34.05	34.07	33.50	33.77	3,898,347	-0.22(-0.66%)
Sep 26, 2019	33.77	34.06	33.74	33.99	2,988,627	+0.33(+0.97%)
Sep 25, 2019	33.71	33.81	33.55	33.67	4,552,093	-0.03(-0.10%)
Sep 24, 2019	33.83	33.94	33.55	33.70	7,595,815	-0.04(-0.13%)
Sep 23, 2019	33.60	33.89	33.54	33.74	3,726,566	+0.12(+0.36%)
Sep 20, 2019	33.84	33.90	33.61	33.62	6,273,864	-0.14(-0.42%)
Sep 19, 2019	33.71	33.89	33.62	33.77	4,616,463	+0.11(+0.33%)
Sep 18, 2019	33.84	33.90	33.33	33.66	4,722,126	-0.10(-0.30%)
Sep 17, 2019	33.43	33.77	33.43	33.76	7,091,400	+0.47(+1.41%)
Sep 16, 2019	32.94	33.31	32.91	33.29	5,312,371	+0.34(+1.04%)
Sep 13, 2019	33.26	33.43	32.84	32.95	6,621,943	-0.40(-1.20%)
Sep 12, 2019	33.40	33.56	33.09	33.35	6,354,711	+0.20(+0.59%)
Sep 11, 2019	33.18	33.25	32.97	33.15	8,612,306	-0.08(-0.23%)
Sep 10, 2019	33.56	33.56	33.00	33.23	6,597,440	-0.50(-1.47%)
Sep 09, 2019	34.00	34.01	33.64	33.73	5,410,005	-0.26(-0.75%)
Sep 06, 2019	33.96	34.14	33.89	33.98	2,878,433	+0.04(+0.13%)
Sep 05, 2019	34.24	34.25	33.82	33.94	4,598,156	-0.30(-0.87%)
Sep 04, 2019	34.12	34.27	34.02	34.24	4,147,954	+0.28(+0.83%)
Sep 03, 2019	33.43	33.96	33.41	33.96	7,215,907	+0.48(+1.43%)
Aug 30, 2019	33.57	33.63	33.38	33.48	4,243,394	+0.01(+0.03%)
Aug 29, 2019	33.41	33.52	33.28	33.47	3,596,532	+0.24(+0.72%)
Aug 28, 2019	33.15	33.29	33.06	33.23	3,665,431	+0.09(+0.28%)
Aug 27, 2019	33.40	33.49	33.12	33.14	3,563,170	-0.11(-0.33%)
Aug 26, 2019	33.10	33.26	32.95	33.25	4,241,017	+0.31(+0.93%)
Aug 23, 2019	33.37	33.59	32.80	32.94	7,083,645	-0.42(-1.25%)
Aug 22, 2019	33.23	33.39	32.99	33.36	2,941,043	+0.16(+0.49%)
Aug 21, 2019	33.14	33.28	33.01	33.20	4,076,669	+0.14(+0.41%)
Aug 20, 2019	33.35	33.43	33.03	33.06	3,801,189	-0.25(-0.74%)
Aug 19, 2019	33.16	33.38	33.00	33.31	3,432,724	+0.30(+0.91%)
Aug 16, 2019	32.85	33.09	32.76	33.01	4,411,818	+0.23(+0.70%)
Aug 15, 2019	32.42	32.85	32.32	32.78	6,443,503	+0.45(+1.40%)
Aug 14, 2019	32.75	32.75	32.28	32.32	7,026,910	-0.51(-1.56%)
Aug 13, 2019	32.82	32.96	32.52	32.84	6,062,404	+0.02(+0.05%)
Aug 12, 2019	32.84	32.94	32.62	32.82	4,324,687	-0.03(-0.08%)
Aug 09, 2019	32.78	32.98	32.52	32.85	5,499,780	-0.01(-0.03%)
Aug 08, 2019	32.38	32.85	32.10	32.85	6,561,033	+0.51(+1.58%)
Aug 07, 2019	32.07	32.56	31.55	32.34	8,662,756	+0.30(+0.93%)
Aug 06, 2019	31.72	32.17	31.61	32.04	8,013,048	+0.39(+1.24%)
Aug 05, 2019	32.19	32.21	31.27	31.65	7,448,727	-0.61(-1.91%)
Aug 02, 2019	32.05	32.48	31.99	32.27	5,801,843	+0.25(+0.77%)
Aug 01, 2019	32.03	32.31	31.73	32.02	11,661,189	+0.08(+0.24%)
Jul 31, 2019	32.10	32.35	31.75	31.94	7,781,722	-0.13(-0.40%)
Jul 30, 2019	31.75	32.17	31.74	32.07	4,047,311	+0.32(+0.99%)
Jul 29, 2019	31.71	31.97	31.69	31.75	3,549,944	+0.12(+0.38%)
Jul 26, 2019	31.56	31.72	31.39	31.63	3,305,584	+0.10(+0.33%)
Jul 25, 2019	31.63	31.70	31.39	31.53	3,791,869	-0.14(-0.43%)
Jul 24, 2019	31.74	31.77	31.56	31.67	3,119,746	-0.03(-0.08%)
Jul 23, 2019	31.46	31.70	31.35	31.69	3,613,085	+0.31(+0.98%)
Jul 22, 2019	31.46	31.50	31.25	31.39	3,550,009	-0.03(-0.11%)
Jul 19, 2019	31.97	32.01	31.39	31.42	5,289,075	-0.52(-1.63%)
Jul 18, 2019	31.87	32.03	31.70	31.94	4,718,690	-0.01(-0.03%)
Jul 17, 2019	32.20	32.30	31.78	31.95	3,779,934	-0.16(-0.51%)
Jul 16, 2019	32.13	32.23	32.01	32.11	4,138,006	-0.05(-0.16%)
Jul 15, 2019	32.19	32.38	32.08	32.16	3,103,913	+0.04(+0.13%)
Jul 12, 2019	32.27	32.31	32.01	32.12	4,240,349	-0.13(-0.40%)
Jul 11, 2019	32.62	32.62	32.11	32.25	6,040,782	-0.42(-1.28%)
Jul 10, 2019	32.61	32.71	32.42	32.67	10,062,369	+0.18(+0.55%)
Jul 09, 2019	32.25	32.53	32.21	32.49	3,708,890	+0.17(+0.53%)
Jul 08, 2019	32.17	32.38	32.12	32.32	4,024,221	+0.12(+0.37%)
Jul 05, 2019	32.14	32.31	31.70	32.20	5,948,833	-0.18(-0.55%)
Jul 03, 2019	32.01	32.38	31.97	32.38	4,122,171	+0.46(+1.44%)
Jul 02, 2019	31.42	31.92	31.39	31.91	6,979,416	+0.58(+1.85%)

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.