Date	Open	High	Low	Close	Volume	Change (%)
Aug 21, 2019		31.22	31.22		0	+0.00(+0.00%)
Aug 20, 2019	32.28	32.64	31.84	31.95	3,275,925	-0.18(-0.56%)
Aug 19, 2019	31.94	32.41	31.78	32.13	1,892,203	+0.24(+0.75%)
Aug 16, 2019	31.08	31.99	31.08	31.89	1,935,600	+0.84(+2.71%)
Aug 15, 2019	31.03	31.29	30.91	31.05	1,500,979	+0.08(+0.26%)
Aug 14, 2019	31.25	31.35	30.91	30.97	1,370,879	-0.27(-0.86%)
Aug 13, 2019	31.23	31.47	31.08	31.24	2,854,289	-0.11(-0.35%)
Aug 12, 2019	31.16	31.54	31.14	31.35	1,636,907	-0.11(-0.35%)
Aug 09, 2019	31.77	31.94	31.46	31.46	1,112,200	-0.47(-1.47%)
Aug 08, 2019	31.37	31.99	31.15	31.93	1,566,167	+0.62(+1.98%)
Aug 07, 2019	31.33	31.36	30.78	31.31	680,510	+0.04(+0.12%)
Aug 06, 2019	32.42	32.42	30.45	31.27	1,178,154	-0.84(-2.63%)
Aug 05, 2019	32.71	32.89	31.78	32.12	1,065,083	-0.83(-2.53%)
Aug 02, 2019	33.00	33.30	32.89	32.95	662,715	-0.10(-0.29%)
Aug 01, 2019	32.90	33.30	32.68	33.05	1,358,777	+0.16(+0.50%)
Jul 31, 2019	32.89	33.33	32.88	32.88	980,112	-0.03(-0.09%)
Jul 30, 2019	33.01	33.43	32.89	32.91	578,659	-0.16(-0.47%)
Jul 29, 2019	32.76	33.15	32.75	33.07	1,012,508	+0.26(+0.80%)
Jul 26, 2019	32.77	33.13	32.71	32.80	538,559	+0.02(+0.06%)
Jul 25, 2019	32.77	32.93	32.67	32.79	1,475,183	+0.02(+0.06%)
Jul 24, 2019	32.62	32.81	32.58	32.77	545,115	+0.12(+0.36%)
Jul 23, 2019	32.42	32.74	31.85	32.65	575,017	+0.22(+0.69%)
Jul 22, 2019	32.68	32.71	32.41	32.43	509,876	-0.28(-0.86%)
Jul 19, 2019	33.11	33.38	32.58	32.71	345,164	-0.58(-1.75%)
Jul 18, 2019	33.42	33.42	33.04	33.29	701,306	-0.14(-0.41%)
Jul 17, 2019	33.68	33.86	33.36	33.43	265,875	-0.25(-0.75%)
Jul 16, 2019	33.66	33.79	33.56	33.68	416,380	-0.12(-0.34%)
Jul 15, 2019	33.80	33.97	33.65	33.79	352,609	-0.05(-0.14%)
Jul 12, 2019	33.88	34.01	33.69	33.84	982,946	-0.11(-0.31%)
Jul 11, 2019	33.99	34.11	33.69	33.95	923,115	-0.04(-0.11%)
Jul 10, 2019	33.97	34.11	33.90	33.99	193,602	+0.10(+0.29%)
Jul 09, 2019	33.86	34.00	33.68	33.89	158,452	-0.08(-0.23%)
Jul 08, 2019	33.69	33.97	33.69	33.97	363,606	+0.16(+0.46%)
Jul 05, 2019	33.41	33.81	33.41	33.81	102,828	+0.18(+0.55%)
Jul 03, 2019	34.26	34.29	33.29	33.63	255,318	-0.63(-1.84%)
Jul 02, 2019	33.93	34.29	33.85	34.26	320,157	+0.33(+0.97%)
Jul 01, 2019	33.87	34.15	33.81	33.93	360,374	+0.12(+0.34%)
Jun 28, 2019	33.72	34.06	33.71	33.81	408,118	+0.08(+0.23%)
Jun 27, 2019	33.55	33.78	33.42	33.74	323,853	+0.17(+0.49%)
Jun 26, 2019	34.23	34.23	33.54	33.57	308,516	-0.66(-1.93%)
Jun 25, 2019	33.86	34.45	33.86	34.23	592,749	+0.29(+0.86%)
Jun 24, 2019	34.26	34.40	33.88	33.94	493,220	-0.35(-1.02%)
Jun 21, 2019	33.81	34.34	33.60	34.29	1,225,591	+0.44(+1.29%)
Jun 20, 2019	33.77	33.93	33.59	33.85	434,237	+0.19(+0.58%)
Jun 19, 2019	33.48	33.81	33.30	33.66	737,697	+0.19(+0.58%)
Jun 18, 2019	33.53	33.77	33.32	33.46	633,915	-0.09(-0.26%)
Jun 17, 2019	33.59	33.84	33.51	33.55	814,054	-0.36(-1.06%)
Jun 14, 2019	33.60	33.94	33.60	33.91	506,619	+0.23(+0.69%)
Jun 13, 2019	33.62	33.94	33.59	33.68	454,259	+0.04(+0.12%)
Jun 12, 2019	33.40	33.68	33.39	33.64	239,463	+0.18(+0.55%)
Jun 11, 2019	33.35	33.49	33.18	33.45	439,443	+0.00(+0.00%)
Jun 10, 2019	33.99	34.02	33.39	33.45	172,155	-0.49(-1.43%)
Jun 07, 2019	33.97	34.37	33.94	33.94	396,681	-0.03(-0.09%)
Jun 06, 2019	33.78	34.07	33.75	33.97	394,679	+0.29(+0.86%)
Jun 05, 2019	33.28	33.76	33.12	33.68	298,903	+0.48(+1.43%)
Jun 04, 2019	33.35	33.35	32.95	33.20	438,579	+0.06(+0.18%)
Jun 03, 2019	32.94	33.23	32.80	33.14	277,051	+0.21(+0.65%)
May 31, 2019	32.47	32.93	32.34	32.93	306,629	+0.37(+1.13%)
May 30, 2019	32.61	32.93	32.45	32.56	481,507	-0.21(-0.65%)
May 29, 2019	33.24	33.34	32.67	32.78	255,042	-0.58(-1.75%)
May 28, 2019	33.52	33.70	33.36	33.36	521,850	-0.15(-0.43%)
May 24, 2019	33.06	33.58	33.06	33.50	426,046	+0.36(+1.08%)
May 23, 2019	33.52	33.63	33.09	33.14	890,229	-0.56(-1.67%)
May 22, 2019	33.69	33.78	33.48	33.71	489,923	+0.09(+0.26%)
May 21, 2019	33.58	33.79	33.49	33.62	508,487	+0.05(+0.14%)
May 20, 2019	33.80	34.12	33.38	33.57	1,098,480	-0.21(-0.63%)
May 17, 2019	34.11	34.16	33.78	33.78	1,363,348	-0.34(-1.00%)
May 16, 2019	33.90	34.15	33.80	34.12	1,118,529	+0.20(+0.60%)
May 15, 2019	34.12	34.15	33.90	33.92	2,256,042	-0.09(-0.26%)
May 14, 2019	34.12	34.20	33.99	34.01	684,766	-0.13(-0.37%)
May 13, 2019	34.32	34.35	33.99	34.13	679,282	-0.29(-0.85%)
May 10, 2019	34.03	34.45	33.97	34.43	590,901	+0.31(+0.91%)
May 09, 2019	33.77	34.11	33.43	34.11	506,616	+0.37(+1.09%)
May 08, 2019	34.16	34.16	33.66	33.75	778,846	-0.40(-1.16%)
May 07, 2019	34.81	34.85	33.77	34.14	621,272	-0.43(-1.23%)
May 06, 2019	34.26	34.63	34.26	34.57	484,039	+0.15(+0.44%)
May 03, 2019	34.06	34.61	34.06	34.42	816,310	+0.38(+1.11%)
May 02, 2019	34.01	34.18	33.94	34.04	405,997	-0.03(-0.08%)
May 01, 2019	34.29	34.34	34.04	34.07	604,427	-0.19(-0.55%)
Apr 30, 2019	33.89	34.27	33.74	34.26	806,388	+0.54(+1.60%)
Apr 29, 2019	33.90	33.99	33.72	33.72	148,062	-0.29(-0.86%)
Apr 26, 2019	33.77	34.19	33.77	34.01	501,831	+0.27(+0.81%)
Apr 25, 2019	33.72	33.97	33.63	33.74	488,677	-0.11(-0.34%)
Apr 24, 2019	33.72	33.97	33.60	33.85	442,015	+0.17(+0.50%)
Apr 23, 2019	33.48	33.77	33.30	33.68	682,631	+0.11(+0.34%)
Apr 22, 2019	33.21	33.57	33.14	33.57	600,851	+0.31(+0.94%)
Apr 18, 2019	33.19	33.29	33.08	33.25	625,146	+0.06(+0.17%)
Apr 17, 2019	33.40	33.43	33.09	33.20	366,440	-0.17(-0.51%)
Apr 16, 2019	33.41	33.56	33.23	33.37	360,445	-0.09(-0.25%)
Apr 15, 2019	33.46	33.67	33.38	33.45	382,103	-0.07(-0.20%)
Apr 12, 2019	33.42	33.59	33.38	33.52	893,791	+0.12(+0.37%)
Apr 11, 2019	33.25	33.43	33.23	33.40	537,079	+0.05(+0.14%)
Apr 10, 2019	33.56	33.77	33.34	33.35	839,789	-0.05(-0.14%)
Apr 09, 2019	33.24	33.59	33.20	33.40	836,484	+0.08(+0.23%)
Apr 08, 2019	33.22	33.48	33.17	33.32	1,064,338	-0.07(-0.20%)
Apr 05, 2019	33.14	33.50	33.04	33.39	1,478,079	+0.26(+0.77%)
Apr 04, 2019	32.92	33.29	32.92	33.13	2,346,143	+0.09(+0.29%)
Apr 03, 2019	32.08	33.11	31.85	33.04	5,077,336	+0.54(+1.66%)
Apr 02, 2019	32.31	33.24	32.29	32.50	9,414,415	+3.09(+10.50%)
Apr 01, 2019	29.17	29.61	29.08	29.41	311,066	+0.25(+0.84%)
Mar 29, 2019	28.75	29.32	28.75	29.16	573,174	+0.40(+1.38%)
Mar 28, 2019	28.54	28.81	28.45	28.77	222,257	+0.29(+1.03%)
Mar 27, 2019	28.58	28.63	28.28	28.47	210,681	-0.07(-0.23%)
Mar 26, 2019	28.44	28.66	28.44	28.54	330,355	+0.20(+0.70%)
Mar 25, 2019	27.83	28.41	27.46	28.34	272,070	+0.47(+1.70%)
Mar 22, 2019	27.20	28.03	27.03	27.87	313,314	+0.56(+2.04%)
Mar 21, 2019	27.02	27.34	26.78	27.31	194,231	+0.26(+0.98%)
Mar 20, 2019	27.20	27.37	26.74	27.05	235,114	-0.19(-0.69%)
Mar 19, 2019	27.27	27.42	27.08	27.24	199,614	+0.02(+0.07%)
Mar 18, 2019	27.11	27.54	26.84	27.22	337,875	-0.03(-0.10%)
Mar 15, 2019	26.29	27.25	26.08	27.25	551,580	+0.96(+3.67%)
Mar 14, 2019	26.45	26.73	26.08	26.28	332,503	-0.34(-1.28%)
Mar 13, 2019	26.88	26.96	26.51	26.62	179,921	-0.23(-0.84%)
Mar 12, 2019	26.34	27.02	26.08	26.85	219,444	+0.51(+1.94%)
Mar 11, 2019	26.42	26.76	25.77	26.34	296,486	-0.09(-0.32%)
Mar 08, 2019	26.24	26.51	26.18	26.42	218,578	+0.13(+0.50%)
Mar 07, 2019	25.89	26.38	25.89	26.29	278,904	+0.38(+1.46%)
Mar 06, 2019	25.77	26.10	25.51	25.91	356,515	+0.03(+0.11%)
Mar 05, 2019	25.98	26.17	25.54	25.89	485,606	-0.12(-0.47%)
Mar 04, 2019	26.35	26.55	25.83	26.01	514,152	-0.21(-0.79%)

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.