Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	33.37	33.61	33.37	33.55	10,283	+0.19(+0.57%)
Sep 27, 2019	33.80	33.80	33.19	33.36	11,997	-0.35(-1.05%)
Sep 26, 2019	33.68	33.74	33.52	33.71	4,699	-0.01(-0.03%)
Sep 25, 2019	33.64	33.72	33.39	33.72	17,814	+0.10(+0.28%)
Sep 24, 2019	34.07	34.11	33.57	33.63	8,196	-0.31(-0.90%)
Sep 23, 2019	34.12	34.12	33.86	33.93	7,251	+0.01(+0.03%)
Sep 20, 2019	34.08	34.13	33.73	33.92	9,806	-0.09(-0.28%)
Sep 19, 2019	34.02	34.15	34.01	34.02	8,676	+0.05(+0.14%)
Sep 18, 2019	33.95	33.97	33.80	33.97	4,709	+0.05(+0.14%)
Sep 17, 2019	33.63	33.92	33.63	33.92	6,442	+0.32(+0.94%)
Sep 16, 2019	33.64	33.68	33.57	33.61	8,619	-0.10(-0.28%)
Sep 13, 2019	33.86	33.86	33.67	33.70	8,581	-0.18(-0.54%)
Sep 12, 2019	33.95	33.98	33.84	33.88	196,295	+0.31(+0.91%)
Sep 11, 2019	33.58	33.64	33.53	33.58	18,437	+0.08(+0.23%)
Sep 10, 2019	33.75	33.75	33.36	33.50	11,673	-0.42(-1.25%)
Sep 09, 2019	34.64	34.64	33.82	33.92	45,136	-0.57(-1.66%)
Sep 06, 2019	34.59	34.62	34.50	34.50	76,919	+0.01(+0.03%)
Sep 05, 2019	34.49	34.55	34.37	34.49	613,517	+0.32(+0.95%)
Sep 04, 2019	34.12	34.20	34.06	34.16	5,539	+0.34(+1.02%)
Sep 03, 2019	33.83	33.92	33.71	33.82	9,083	-0.22(-0.65%)
Aug 30, 2019	34.22	34.22	33.90	34.04	10,360	+0.00(+0.00%)
Aug 29, 2019	34.00	34.13	33.97	34.04	6,100	+0.36(+1.06%)
Aug 28, 2019	33.36	33.69	33.36	33.68	5,844	+0.10(+0.31%)
Aug 27, 2019	33.72	33.81	33.47	33.57	11,853	+0.08(+0.25%)
Aug 26, 2019	33.37	33.49	33.24	33.49	8,597	+0.32(+0.98%)
Aug 23, 2019	33.79	33.98	33.01	33.17	21,872	-0.75(-2.20%)
Aug 22, 2019	34.08	34.08	33.71	33.91	9,134	-0.08(-0.22%)
Aug 21, 2019	33.91	34.03	33.91	33.99	37,683	+0.26(+0.78%)
Aug 20, 2019	33.80	33.92	33.69	33.72	7,633	-0.10(-0.30%)
Aug 19, 2019	33.96	33.96	33.78	33.83	7,619	+0.27(+0.80%)
Aug 16, 2019	33.35	33.56	33.35	33.56	9,837	+0.40(+1.20%)
Aug 15, 2019	33.02	33.18	32.88	33.16	17,884	+0.15(+0.47%)
Aug 14, 2019	33.48	33.51	32.97	33.01	16,172	-0.86(-2.53%)
Aug 13, 2019	33.43	33.98	33.42	33.86	20,439	+0.45(+1.34%)
Aug 12, 2019	33.73	33.73	33.42	33.42	13,131	-0.49(-1.46%)
Aug 09, 2019	33.98	34.04	33.75	33.91	13,500	-0.11(-0.32%)
Aug 08, 2019	33.53	34.03	33.53	34.02	11,868	+0.64(+1.92%)
Aug 07, 2019	32.90	33.41	32.71	33.38	18,908	+0.13(+0.40%)
Aug 06, 2019	33.14	33.31	32.97	33.24	58,267	+0.44(+1.34%)
Aug 05, 2019	33.50	33.50	32.68	32.80	50,321	-0.95(-2.80%)
Aug 02, 2019	33.90	33.93	33.63	33.75	22,186	-0.35(-1.04%)
Aug 01, 2019	34.33	34.63	34.03	34.10	22,644	-0.17(-0.50%)
Jul 31, 2019	34.67	34.67	34.21	34.28	9,306	-0.33(-0.97%)
Jul 30, 2019	34.54	34.69	34.51	34.61	26,549	-0.11(-0.31%)
Jul 29, 2019	34.84	34.84	34.65	34.72	10,939	-0.18(-0.50%)
Jul 26, 2019	34.67	34.91	34.67	34.89	13,081	+0.32(+0.91%)
Jul 25, 2019	34.71	34.71	34.55	34.58	5,324	-0.19(-0.55%)
Jul 24, 2019	34.61	34.77	34.56	34.77	11,602	+0.05(+0.15%)
Jul 23, 2019	34.77	34.77	34.53	34.72	18,495	+0.12(+0.34%)
Jul 22, 2019	34.55	34.68	34.55	34.60	26,081	+0.05(+0.14%)
Jul 19, 2019	34.93	34.93	34.53	34.55	149,757	-0.25(-0.71%)
Jul 18, 2019	34.55	34.80	34.33	34.80	27,755	+0.16(+0.47%)
Jul 17, 2019	34.81	34.82	34.64	34.64	94,387	-0.17(-0.50%)
Jul 16, 2019	34.91	34.92	34.79	34.81	7,374	-0.18(-0.52%)
Jul 15, 2019	34.95	34.99	34.89	34.99	19,268	+0.08(+0.22%)
Jul 12, 2019	34.95	34.95	34.77	34.92	18,837	+0.11(+0.30%)
Jul 11, 2019	34.86	34.86	34.71	34.81	10,065	+0.04(+0.11%)
Jul 10, 2019	34.70	34.83	34.69	34.77	16,329	+0.20(+0.58%)
Jul 09, 2019	34.33	34.57	34.33	34.57	24,266	+0.10(+0.30%)
Jul 08, 2019	34.49	34.49	34.41	34.47	39,543	-0.11(-0.32%)
Jul 05, 2019	34.47	34.61	34.31	34.58	13,500	-0.07(-0.19%)
Jul 03, 2019	34.46	34.65	34.46	34.65	18,314	+0.33(+0.97%)
Jul 02, 2019	34.14	34.32	34.13	34.31	10,147	+0.15(+0.45%)

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.