Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	31.20	31.43	31.16	31.18	212,031	+0.12(+0.39%)
Sep 27, 2019	31.46	31.49	31.01	31.06	296,812	-0.35(-1.13%)
Sep 26, 2019	31.58	31.61	31.37	31.42	153,477	+0.06(+0.18%)
Sep 25, 2019	31.35	31.47	31.24	31.36	211,865	-0.02(-0.06%)
Sep 24, 2019	31.66	31.66	31.37	31.38	119,986	-0.13(-0.41%)
Sep 23, 2019	31.36	31.56	31.34	31.51	201,222	+0.09(+0.30%)
Sep 20, 2019	31.74	31.84	31.38	31.42	159,079	-0.15(-0.47%)
Sep 19, 2019	31.66	31.83	31.53	31.57	111,917	-0.03(-0.09%)
Sep 18, 2019	31.90	31.90	31.44	31.59	216,745	-0.42(-1.31%)
Sep 17, 2019	31.98	32.08	31.80	32.01	132,096	+0.00(+0.00%)
Sep 16, 2019	32.13	32.22	31.98	32.01	107,089	-0.31(-0.95%)
Sep 13, 2019	32.25	32.44	32.21	32.32	253,582	+0.07(+0.23%)
Sep 12, 2019	32.20	32.40	32.12	32.25	102,287	+0.12(+0.38%)
Sep 11, 2019	32.10	32.20	32.07	32.12	71,808	+0.12(+0.38%)
Sep 10, 2019	32.04	32.12	31.97	32.00	131,453	-0.18(-0.55%)
Sep 09, 2019	32.15	32.23	32.07	32.18	193,185	+0.11(+0.35%)
Sep 06, 2019	32.14	32.21	32.04	32.07	126,898	+0.18(+0.56%)
Sep 05, 2019	31.93	32.03	31.89	31.89	210,252	+0.13(+0.41%)
Sep 04, 2019	31.53	31.80	31.53	31.76	100,520	+0.18(+0.56%)
Sep 03, 2019	31.57	31.60	31.26	31.58	97,261	-0.52(-1.63%)
Aug 30, 2019	32.13	32.22	31.94	32.11	96,863	+0.25(+0.79%)
Aug 29, 2019	31.71	31.86	31.58	31.85	68,175	+0.45(+1.42%)
Aug 28, 2019	31.16	31.44	31.16	31.41	99,037	+0.35(+1.14%)
Aug 27, 2019	31.13	31.36	31.02	31.05	162,707	+0.03(+0.09%)
Aug 26, 2019	30.72	31.05	30.72	31.02	195,650	+0.33(+1.06%)
Aug 23, 2019	31.08	31.20	30.65	30.70	136,338	-0.38(-1.23%)
Aug 22, 2019	31.06	31.19	30.94	31.08	88,976	-0.43(-1.36%)
Aug 21, 2019	31.57	31.70	31.38	31.51	105,918	+0.25(+0.81%)
Aug 20, 2019	31.31	31.47	31.21	31.26	77,243	-0.05(-0.15%)
Aug 19, 2019	31.44	31.58	31.22	31.30	141,387	+0.11(+0.36%)
Aug 16, 2019	31.02	31.22	31.01	31.19	168,840	+0.55(+1.79%)
Aug 15, 2019	30.68	30.84	30.56	30.64	203,461	-0.17(-0.54%)
Aug 14, 2019	30.91	31.20	30.78	30.81	770,102	-0.34(-1.08%)
Aug 13, 2019	30.60	31.23	30.38	31.15	288,351	+0.07(+0.24%)
Aug 12, 2019	31.26	31.34	31.05	31.07	192,483	-0.44(-1.39%)
Aug 09, 2019	31.66	31.67	31.37	31.51	132,476	-0.55(-1.72%)
Aug 08, 2019	31.74	32.06	31.68	32.06	334,287	+0.37(+1.18%)
Aug 07, 2019	31.45	31.71	31.13	31.69	541,930	+0.31(+0.98%)
Aug 06, 2019	31.33	31.47	31.10	31.38	218,982	-0.05(-0.15%)
Aug 05, 2019	31.82	31.82	31.16	31.43	268,674	-1.20(-3.69%)
Aug 02, 2019	32.75	32.95	32.49	32.63	186,540	-0.06(-0.17%)
Aug 01, 2019	33.09	33.27	32.46	32.68	432,482	-0.19(-0.57%)
Jul 31, 2019	33.17	33.35	32.51	32.87	484,539	-0.70(-2.08%)
Jul 30, 2019	33.62	33.62	33.36	33.57	149,929	-0.13(-0.39%)
Jul 29, 2019	33.50	33.71	33.50	33.70	148,682	-0.01(-0.03%)
Jul 26, 2019	33.72	33.87	33.61	33.71	131,833	+0.17(+0.50%)
Jul 25, 2019	33.79	33.91	33.47	33.54	239,016	-0.02(-0.06%)
Jul 24, 2019	33.56	33.66	33.50	33.56	161,139	-0.32(-0.94%)
Jul 23, 2019	33.90	34.08	33.82	33.88	218,044	-0.02(-0.05%)
Jul 22, 2019	33.88	34.04	33.88	33.90	94,729	+0.00(+0.00%)
Jul 19, 2019	34.30	34.30	33.86	33.90	274,392	-0.50(-1.46%)
Jul 18, 2019	34.09	34.40	34.09	34.40	252,047	+0.48(+1.43%)
Jul 17, 2019	34.09	34.12	33.91	33.91	177,121	-0.41(-1.20%)
Jul 16, 2019	34.45	34.50	34.32	34.33	320,143	-0.24(-0.70%)
Jul 15, 2019	34.44	34.63	34.34	34.57	398,485	+0.73(+2.15%)
Jul 12, 2019	33.80	33.95	33.70	33.84	305,179	+0.20(+0.58%)
Jul 11, 2019	33.75	33.78	33.60	33.64	350,320	+0.21(+0.64%)
Jul 10, 2019	33.50	33.63	33.43	33.43	285,309	+0.07(+0.20%)
Jul 09, 2019	33.34	33.46	33.21	33.36	256,867	-0.14(-0.42%)
Jul 08, 2019	33.38	33.55	33.32	33.50	268,659	+0.11(+0.34%)
Jul 05, 2019	33.51	33.51	33.22	33.39	340,684	-0.34(-1.00%)
Jul 03, 2019	33.58	33.76	33.57	33.73	290,697	+0.16(+0.47%)
Jul 02, 2019	33.57	33.75	33.54	33.57	315,322	-0.02(-0.06%)

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.