Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	33.31	33.40	32.67	32.84	153,829	-0.37(-1.10%)
Aug 29, 2019	33.21	33.43	33.07	33.20	123,699	+0.32(+0.97%)
Aug 28, 2019	32.63	32.98	32.32	32.89	65,690	+0.23(+0.71%)
Aug 27, 2019	32.87	33.07	32.48	32.66	89,120	-0.07(-0.21%)
Aug 26, 2019	32.70	32.77	32.46	32.72	94,632	+0.28(+0.87%)
Aug 23, 2019	32.96	33.35	32.35	32.44	202,756	-0.71(-2.13%)
Aug 22, 2019	33.30	33.30	32.81	33.15	63,604	-0.06(-0.17%)
Aug 21, 2019	33.12	33.28	32.99	33.20	84,166	+0.41(+1.24%)
Aug 20, 2019	32.83	32.95	32.63	32.80	56,682	-0.07(-0.21%)
Aug 19, 2019	33.18	33.25	32.82	32.87	134,206	+0.16(+0.50%)
Aug 16, 2019	32.38	32.75	32.38	32.70	93,293	+0.58(+1.80%)
Aug 15, 2019	32.19	32.23	31.84	32.12	141,011	+0.10(+0.30%)
Aug 14, 2019	32.73	32.73	31.92	32.03	270,258	-1.14(-3.43%)
Aug 13, 2019	32.73	33.22	32.58	33.17	164,337	+0.45(+1.39%)
Aug 12, 2019	33.13	33.13	32.57	32.71	246,761	-0.63(-1.88%)
Aug 09, 2019	33.57	33.57	33.15	33.34	110,604	-0.32(-0.95%)
Aug 08, 2019	32.93	33.68	32.93	33.66	174,741	+0.97(+2.98%)
Aug 07, 2019	32.21	32.74	31.96	32.68	152,119	+0.16(+0.50%)
Aug 06, 2019	32.09	32.58	32.09	32.52	389,508	+0.68(+2.15%)
Aug 05, 2019	32.31	32.37	31.53	31.84	848,683	-1.26(-3.82%)
Aug 02, 2019	33.46	33.50	32.85	33.10	571,783	-0.58(-1.72%)
Aug 01, 2019	33.69	34.33	33.52	33.68	331,977	+0.00(+0.00%)
Jul 31, 2019	34.01	34.29	33.35	33.68	205,019	-0.27(-0.80%)
Jul 30, 2019	33.89	34.02	33.77	33.95	437,561	-0.21(-0.62%)
Jul 29, 2019	34.57	34.59	33.87	34.16	152,151	-0.42(-1.23%)
Jul 26, 2019	34.32	34.73	34.32	34.58	108,738	+0.37(+1.07%)
Jul 25, 2019	34.41	34.45	34.12	34.22	153,420	-0.31(-0.91%)
Jul 24, 2019	34.07	34.55	34.06	34.53	265,969	+0.40(+1.16%)
Jul 23, 2019	34.26	34.29	33.88	34.14	111,803	+0.07(+0.20%)
Jul 22, 2019	34.23	34.29	34.03	34.07	123,091	-0.14(-0.41%)
Jul 19, 2019	34.73	34.81	34.19	34.21	167,098	-0.37(-1.06%)
Jul 18, 2019	34.34	34.58	34.25	34.57	124,794	+0.15(+0.45%)
Jul 17, 2019	34.57	34.70	34.42	34.42	87,535	-0.13(-0.36%)
Jul 16, 2019	34.53	34.75	34.45	34.55	168,017	-0.02(-0.06%)
Jul 15, 2019	34.51	34.57	34.40	34.57	117,895	+0.14(+0.42%)
Jul 12, 2019	34.26	34.45	34.13	34.42	177,775	+0.12(+0.34%)
Jul 11, 2019	34.33	34.33	34.07	34.30	193,694	+0.15(+0.45%)
Jul 10, 2019	34.25	34.35	33.98	34.15	228,320	+0.16(+0.47%)
Jul 09, 2019	33.58	34.03	33.53	33.99	115,849	+0.25(+0.73%)
Jul 08, 2019	33.78	33.82	33.65	33.75	143,720	-0.15(-0.46%)
Jul 05, 2019	33.78	33.90	33.35	33.90	135,793	-0.01(-0.03%)
Jul 03, 2019	33.74	33.91	33.69	33.91	164,714	+0.28(+0.83%)
Jul 02, 2019	33.48	33.66	33.43	33.63	122,600	+0.14(+0.43%)
Jul 01, 2019	33.60	33.75	33.36	33.48	223,474	+0.41(+1.22%)
Jun 28, 2019	32.98	33.12	32.73	33.08	92,360	+0.26(+0.79%)
Jun 27, 2019	32.54	32.85	32.54	32.82	85,637	+0.41(+1.25%)
Jun 26, 2019	32.39	32.70	32.37	32.41	85,025	+0.14(+0.42%)
Jun 25, 2019	32.94	32.95	32.20	32.28	296,269	-0.62(-1.88%)
Jun 24, 2019	33.23	33.28	32.90	32.90	125,511	-0.26(-0.79%)
Jun 21, 2019	33.68	33.68	33.15	33.16	158,390	-0.57(-1.69%)
Jun 20, 2019	33.83	34.00	33.51	33.73	352,116	+0.31(+0.92%)
Jun 19, 2019	33.17	33.42	32.93	33.42	171,723	+0.32(+0.96%)
Jun 18, 2019	33.01	33.27	32.93	33.10	254,300	+0.41(+1.27%)
Jun 17, 2019	32.60	32.80	32.57	32.68	158,922	+0.16(+0.50%)
Jun 14, 2019	32.61	32.62	32.43	32.52	121,592	-0.08(-0.24%)
Jun 13, 2019	32.76	32.76	32.53	32.60	200,178	+0.08(+0.24%)
Jun 12, 2019	32.39	32.58	32.35	32.52	118,828	+0.10(+0.30%)
Jun 11, 2019	33.02	33.08	32.23	32.42	324,113	-0.35(-1.06%)
Jun 10, 2019	32.89	33.13	32.71	32.77	868,129	+0.35(+1.07%)
Jun 07, 2019	32.25	32.56	32.25	32.42	313,568	+0.37(+1.14%)
Jun 06, 2019	31.97	32.11	31.76	32.06	118,727	+0.17(+0.54%)
Jun 05, 2019	31.71	31.88	31.41	31.88	273,269	+0.46(+1.47%)
Jun 04, 2019	30.90	31.45	30.84	31.42	321,419	+0.84(+2.74%)

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.