Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	33.18	33.38	32.97	33.25	23,059	+0.28(+0.86%)
Sep 27, 2019	33.61	33.74	32.79	32.96	13,200	-0.57(-1.70%)
Sep 26, 2019	33.87	33.87	33.39	33.53	9,399	-0.38(-1.13%)
Sep 25, 2019	33.54	33.95	33.29	33.92	13,677	+0.52(+1.56%)
Sep 24, 2019	34.51	34.53	33.35	33.39	43,326	-1.01(-2.95%)
Sep 23, 2019	34.62	34.77	34.41	34.41	5,995	-0.42(-1.22%)
Sep 20, 2019	35.02	35.12	34.62	34.83	14,216	-0.16(-0.47%)
Sep 19, 2019	35.37	35.60	34.98	35.00	9,643	-0.38(-1.06%)
Sep 18, 2019	35.58	35.59	34.96	35.37	17,497	-0.41(-1.15%)
Sep 17, 2019	35.65	35.78	35.53	35.78	6,517	-0.03(-0.07%)
Sep 16, 2019	35.62	35.81	35.57	35.81	3,515	-0.02(-0.06%)
Sep 13, 2019	35.91	35.93	35.76	35.83	3,147	+0.05(+0.14%)
Sep 12, 2019	35.75	35.87	35.49	35.78	9,576	+0.16(+0.46%)
Sep 11, 2019	35.39	35.65	35.16	35.62	2,029	+0.46(+1.30%)
Sep 10, 2019	34.96	35.16	34.71	35.16	2,172	+0.01(+0.02%)
Sep 09, 2019	34.47	35.15	34.47	35.15	6,731	+0.74(+2.15%)
Sep 06, 2019	34.71	34.79	34.41	34.41	4,264	-0.31(-0.91%)
Sep 05, 2019	34.36	34.73	34.36	34.73	5,014	+0.80(+2.36%)
Sep 04, 2019	33.70	34.00	33.70	33.93	12,654	+0.55(+1.64%)
Sep 03, 2019	33.76	33.76	33.27	33.38	4,462	-0.54(-1.58%)
Aug 30, 2019	34.18	34.18	33.89	33.92	1,421	-0.09(-0.27%)
Aug 29, 2019	33.93	34.06	33.91	34.01	11,737	+0.64(+1.93%)
Aug 28, 2019	32.87	33.44	32.87	33.36	6,268	+0.30(+0.91%)
Aug 27, 2019	33.67	33.71	32.96	33.06	6,997	-0.36(-1.08%)
Aug 26, 2019	33.57	33.62	33.26	33.42	16,368	+0.19(+0.56%)
Aug 23, 2019	34.13	34.16	33.24	33.24	17,567	-1.24(-3.60%)
Aug 22, 2019	34.90	35.17	34.28	34.48	13,091	-0.45(-1.30%)
Aug 21, 2019	34.83	35.07	34.83	34.93	15,678	+0.35(+1.02%)
Aug 20, 2019	34.48	34.66	34.48	34.58	13,837	-0.14(-0.39%)
Aug 19, 2019	34.68	34.78	34.51	34.71	16,489	+0.54(+1.58%)
Aug 16, 2019	33.70	34.20	33.70	34.17	22,644	+0.73(+2.18%)
Aug 15, 2019	33.47	33.84	33.21	33.44	18,999	+0.02(+0.06%)
Aug 14, 2019	33.97	34.01	33.34	33.42	34,530	-1.34(-3.85%)
Aug 13, 2019	34.36	35.04	34.36	34.76	3,982	+0.68(+2.00%)
Aug 12, 2019	34.28	34.28	33.98	34.08	2,724	-0.46(-1.32%)
Aug 09, 2019	35.22	35.22	34.54	34.54	13,099	-0.79(-2.23%)
Aug 08, 2019	34.72	35.33	34.65	35.32	15,486	+0.96(+2.80%)
Aug 07, 2019	34.17	34.36	33.66	34.36	24,370	-0.23(-0.66%)
Aug 06, 2019	34.66	34.99	34.29	34.59	35,393	+0.15(+0.44%)
Aug 05, 2019	35.14	35.14	34.19	34.44	16,032	-1.32(-3.69%)
Aug 02, 2019	36.11	36.16	35.66	35.76	13,200	-0.54(-1.49%)
Aug 01, 2019	36.98	37.40	36.16	36.30	10,376	-0.51(-1.39%)
Jul 31, 2019	37.45	37.54	36.42	36.81	10,817	-0.63(-1.68%)
Jul 30, 2019	37.47	37.60	37.37	37.44	18,389	-0.52(-1.36%)
Jul 29, 2019	37.97	37.97	37.61	37.96	4,227	-0.08(-0.21%)
Jul 26, 2019	38.09	38.15	37.86	38.04	7,615	+0.01(+0.03%)
Jul 25, 2019	38.36	38.36	38.03	38.03	19,342	-0.23(-0.60%)
Jul 24, 2019	37.76	38.28	37.71	38.26	7,634	+0.43(+1.13%)
Jul 23, 2019	37.83	37.86	37.47	37.83	7,643	+0.19(+0.51%)
Jul 22, 2019	37.63	37.67	37.38	37.64	7,758	+0.23(+0.60%)
Jul 19, 2019	37.72	37.82	37.41	37.41	9,646	-0.11(-0.29%)
Jul 18, 2019	37.76	37.76	37.17	37.52	20,828	-0.22(-0.59%)
Jul 17, 2019	38.19	38.19	37.74	37.74	14,629	-0.30(-0.79%)
Jul 16, 2019	38.25	38.25	37.96	38.04	10,679	-0.08(-0.20%)
Jul 15, 2019	38.02	38.13	37.83	38.12	33,596	+0.26(+0.68%)
Jul 12, 2019	37.93	37.96	37.75	37.86	15,739	+0.26(+0.70%)
Jul 11, 2019	38.01	38.01	37.55	37.60	10,237	-0.39(-1.03%)
Jul 10, 2019	38.24	38.24	37.79	37.99	4,538	-0.01(-0.02%)
Jul 09, 2019	37.63	38.02	37.63	38.00	2,816	+0.47(+1.25%)
Jul 08, 2019	37.86	37.86	37.50	37.53	4,955	-0.37(-0.98%)
Jul 05, 2019	37.63	37.93	37.62	37.90	1,827	+0.07(+0.20%)
Jul 03, 2019	37.78	37.83	37.70	37.83	5,077	+0.16(+0.43%)
Jul 02, 2019	37.40	37.66	37.31	37.66	10,622	-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.