Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	33.10	33.11	32.11	32.30	1,735,975	-0.78(-2.36%)
Aug 28, 2020	33.14	33.47	32.68	33.08	1,397,189	+0.12(+0.36%)
Aug 27, 2020	32.99	33.37	32.67	32.96	1,361,108	+0.09(+0.27%)
Aug 26, 2020	34.08	34.15	32.82	32.87	3,302,537	-1.21(-3.55%)
Aug 25, 2020	34.54	34.91	33.84	34.08	997,893	-0.45(-1.30%)
Aug 24, 2020	34.60	34.88	34.28	34.53	822,939	-0.12(-0.35%)
Aug 21, 2020	34.96	35.08	34.57	34.65	1,237,137	-0.28(-0.80%)
Aug 20, 2020	35.38	35.54	34.88	34.93	1,704,286	-0.48(-1.36%)
Aug 19, 2020	35.36	35.60	35.14	35.41	1,028,541	+0.10(+0.28%)
Aug 18, 2020	35.32	35.55	35.14	35.31	849,023	-0.16(-0.45%)
Aug 17, 2020	35.37	35.55	35.13	35.47	1,137,085	+0.18(+0.51%)
Aug 14, 2020	35.00	35.51	34.84	35.29	779,704	+0.05(+0.14%)
Aug 13, 2020	35.61	35.67	35.09	35.24	1,972,983	-0.55(-1.54%)
Aug 12, 2020	35.69	35.92	35.41	35.79	1,176,343	+0.51(+1.45%)
Aug 11, 2020	34.97	35.54	34.88	35.28	1,749,766	+0.76(+2.20%)
Aug 10, 2020	33.81	34.54	33.58	34.52	2,065,783	+0.97(+2.89%)
Aug 07, 2020	34.64	34.85	33.38	33.55	1,322,915	-0.94(-2.73%)
Aug 06, 2020	33.96	34.68	33.61	34.49	1,703,926	+0.62(+1.83%)
Aug 05, 2020	34.20	34.76	33.56	33.87	1,205,429	-0.05(-0.15%)
Aug 04, 2020	32.94	34.17	32.80	33.92	2,017,969	+1.37(+4.21%)
Jul 31, 2020		32.55	32.55	32.55	0	-0.45(-1.36%)
Jul 30, 2020	33.15	33.43	32.31	33.00	1,380,455	-0.68(-2.02%)
Jul 29, 2020	33.17	33.72	32.65	33.68	1,818,783	+0.73(+2.22%)
Jul 28, 2020	32.98	33.34	32.86	32.95	1,172,442	-0.20(-0.60%)
Jul 27, 2020	33.25	33.26	32.88	33.15	1,264,495	-0.24(-0.72%)
Jul 24, 2020	33.70	33.95	33.30	33.39	724,355	-0.27(-0.80%)
Jul 23, 2020	33.95	34.00	33.28	33.66	2,374,800	-0.58(-1.69%)
Jul 22, 2020	33.94	34.28	33.33	34.24	2,039,761	+0.35(+1.03%)
Jul 21, 2020	33.70	34.50	33.67	33.89	2,625,065	+0.43(+1.29%)
Jul 20, 2020	33.65	34.06	33.26	33.46	1,656,515	-0.20(-0.59%)
Jul 17, 2020	33.65	34.00	33.14	33.66	1,569,022	-0.02(-0.06%)
Jul 16, 2020	33.75	33.85	33.30	33.68	1,392,227	-0.28(-0.82%)
Jul 15, 2020	34.26	34.67	33.87	33.96	2,469,730	+0.10(+0.30%)
Jul 14, 2020	32.27	33.93	32.12	33.86	1,441,085	+1.44(+4.44%)
Jul 13, 2020	32.19	32.94	31.93	32.42	1,522,333	+0.43(+1.34%)
Jul 10, 2020	31.82	32.54	31.77	31.99	1,224,354	+0.10(+0.31%)
Jul 09, 2020	32.12	32.65	31.26	31.89	3,479,523	-0.36(-1.12%)
Jul 08, 2020	32.50	33.70	31.74	32.25	1,941,101	-0.20(-0.62%)
Jul 07, 2020	32.57	33.16	32.21	32.45	1,440,068	-0.43(-1.31%)
Jul 06, 2020	33.84	33.98	32.61	32.88	3,443,552	-0.51(-1.53%)
Jul 03, 2020	33.37	33.50	33.01	33.39	276,618	-0.04(-0.12%)
Jul 02, 2020	32.90	34.52	32.90	33.43	1,099,714	-0.51(-1.50%)
Jun 30, 2020		33.94	33.94	33.94	0	+0.53(+1.59%)
Jun 29, 2020	32.59	33.62	32.51	33.41	1,536,710	+1.04(+3.21%)
Jun 26, 2020	33.31	33.38	32.18	32.37	1,316,885	-1.12(-3.34%)
Jun 25, 2020	32.36	33.54	32.35	33.49	2,375,819	+0.83(+2.54%)
Jun 24, 2020	34.27	34.32	32.31	32.66	2,682,069	-2.01(-5.80%)
Jun 23, 2020	35.42	35.50	34.58	34.67	2,615,010	-0.30(-0.86%)
Jun 22, 2020	34.99	35.17	34.56	34.97	2,046,304	-0.09(-0.26%)
Jun 19, 2020	35.83	36.49	35.00	35.06	6,006,265	-0.15(-0.43%)
Jun 18, 2020	34.24	35.41	34.16	35.21	1,408,356	+0.79(+2.30%)
Jun 17, 2020	35.17	35.42	34.40	34.42	1,329,150	-0.84(-2.38%)
Jun 16, 2020	35.87	36.10	34.59	35.26	1,467,182	+0.78(+2.26%)
Jun 15, 2020	32.20	34.75	31.92	34.48	1,232,304	+1.02(+3.05%)
Jun 12, 2020	34.11	34.36	32.52	33.46	5,390,059	+0.39(+1.18%)
Jun 11, 2020	34.16	34.32	32.63	33.07	1,988,030	-2.56(-7.18%)
Jun 10, 2020	37.01	37.16	35.62	35.63	3,506,700	-1.47(-3.96%)
Jun 09, 2020	37.62	37.62	36.91	37.10	1,344,315	-1.00(-2.62%)
Jun 08, 2020	38.22	38.43	37.70	38.10	2,346,591	+0.90(+2.42%)
Jun 05, 2020	36.00	37.22	35.88	37.20	2,200,030	+2.08(+5.92%)
Jun 04, 2020	35.49	35.58	34.83	35.12	2,519,971	-0.44(-1.24%)
Jun 03, 2020	36.19	36.61	35.28	35.56	1,637,890	-0.17(-0.48%)
Jun 02, 2020	35.12	35.91	34.88	35.73	1,068,787	+1.06(+3.06%)

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.