Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	32.02	32.38	31.84	32.09	105,179	+0.04(+0.12%)
Sep 27, 2019	32.43	32.67	31.87	32.05	78,800	-0.11(-0.34%)
Sep 26, 2019	33.10	33.16	32.13	32.16	47,658	-0.99(-2.97%)
Sep 25, 2019	32.49	33.29	32.33	33.15	92,079	+0.76(+2.33%)
Sep 24, 2019	33.58	33.68	32.27	32.39	168,282	-1.20(-3.57%)
Sep 23, 2019	33.09	33.64	33.09	33.59	69,962	+0.09(+0.27%)
Sep 20, 2019	34.46	34.67	33.50	33.50	496,400	-0.96(-2.79%)
Sep 19, 2019	34.80	35.02	34.25	34.46	88,945	-0.31(-0.89%)
Sep 18, 2019	34.94	35.19	34.36	34.77	73,748	-0.24(-0.69%)
Sep 17, 2019	34.95	35.05	34.55	35.01	77,894	-0.19(-0.54%)
Sep 16, 2019	35.22	35.40	34.95	35.20	175,803	-0.30(-0.85%)
Sep 13, 2019	36.05	36.25	35.41	35.50	173,100	-0.54(-1.50%)
Sep 12, 2019	35.57	36.11	35.12	36.04	127,180	+0.24(+0.67%)
Sep 11, 2019	34.80	35.97	34.52	35.80	118,963	+1.01(+2.90%)
Sep 10, 2019	33.93	34.99	33.62	34.79	122,111	+0.78(+2.29%)
Sep 09, 2019	32.81	34.27	32.73	34.01	203,795	+1.39(+4.26%)
Sep 06, 2019	32.92	32.96	32.02	32.62	44,400	-0.41(-1.24%)
Sep 05, 2019	32.35	33.30	32.24	33.03	65,754	+1.08(+3.38%)
Sep 04, 2019	32.18	32.18	31.80	31.95	43,306	+0.10(+0.31%)
Sep 03, 2019	32.13	32.22	31.54	31.85	41,946	-0.56(-1.73%)
Aug 30, 2019	32.43	32.43	32.00	32.41	78,600	+0.18(+0.56%)
Aug 29, 2019	31.62	32.31	31.28	32.23	187,054	+0.59(+1.86%)
Aug 28, 2019	30.96	31.90	30.96	31.64	50,341	+0.40(+1.28%)
Aug 27, 2019	31.64	31.76	30.98	31.24	78,369	-0.55(-1.73%)
Aug 26, 2019	31.61	31.84	31.33	31.79	40,876	+0.47(+1.50%)
Aug 23, 2019	31.94	32.31	31.25	31.32	64,100	-0.79(-2.46%)
Aug 22, 2019	32.29	32.37	32.11	32.11	54,809	-0.07(-0.22%)
Aug 21, 2019	32.24	32.35	32.02	32.18	71,238	+0.02(+0.06%)
Aug 20, 2019	32.32	32.32	32.07	32.16	41,311	-0.28(-0.86%)
Aug 19, 2019	32.50	32.73	32.28	32.44	45,236	+0.36(+1.12%)
Aug 16, 2019	31.75	32.37	31.36	32.08	72,700	+0.51(+1.62%)
Aug 15, 2019	31.53	31.82	31.36	31.57	64,284	+0.09(+0.29%)
Aug 14, 2019	31.76	31.76	31.20	31.48	51,095	-0.94(-2.90%)
Aug 13, 2019	32.00	32.81	32.00	32.42	87,989	+0.41(+1.28%)
Aug 12, 2019	32.22	32.27	31.95	32.01	41,408	-0.57(-1.75%)
Aug 09, 2019	32.39	32.71	32.16	32.58	51,500	+0.00(+0.00%)
Aug 08, 2019	32.03	32.94	32.03	32.58	66,364	+0.82(+2.58%)
Aug 07, 2019	31.52	31.93	31.18	31.76	76,028	-0.27(-0.84%)
Aug 06, 2019	31.85	32.19	31.38	32.03	51,496	+0.23(+0.72%)
Aug 05, 2019	31.78	32.23	31.39	31.80	66,691	-0.60(-1.85%)
Aug 02, 2019	32.39	32.80	31.92	32.40	75,200	-0.15(-0.46%)
Aug 01, 2019	33.48	33.87	32.23	32.55	101,618	-1.01(-3.01%)
Jul 31, 2019	33.67	34.10	33.48	33.56	111,668	-0.22(-0.65%)
Jul 30, 2019	33.76	33.95	33.56	33.78	65,708	-0.36(-1.05%)
Jul 29, 2019	35.03	35.21	33.98	34.14	89,614	-1.15(-3.26%)
Jul 26, 2019	34.99	35.83	34.05	35.29	132,200	+1.52(+4.50%)
Jul 25, 2019	34.05	34.22	33.55	33.77	63,897	-0.28(-0.82%)
Jul 24, 2019	33.85	34.14	33.46	34.05	148,117	+0.59(+1.76%)
Jul 23, 2019	33.31	33.63	33.26	33.46	47,281	+0.24(+0.72%)
Jul 22, 2019	33.42	33.70	33.07	33.22	32,519	-0.29(-0.87%)
Jul 19, 2019	33.36	33.73	33.35	33.51	54,500	+0.01(+0.03%)
Jul 18, 2019	33.18	33.77	33.18	33.50	40,953	+0.24(+0.72%)
Jul 17, 2019	33.31	33.53	33.13	33.26	32,833	-0.20(-0.60%)
Jul 16, 2019	33.28	33.87	33.26	33.46	51,449	+0.07(+0.21%)
Jul 15, 2019	34.10	34.10	33.28	33.39	51,791	-0.72(-2.11%)
Jul 12, 2019	33.51	34.22	33.51	34.11	64,400	+0.60(+1.79%)
Jul 11, 2019	33.25	33.65	33.09	33.51	48,526	+0.41(+1.24%)
Jul 10, 2019	33.49	33.53	33.09	33.10	53,421	-0.31(-0.93%)
Jul 09, 2019	33.01	33.47	33.01	33.41	39,137	+0.20(+0.60%)
Jul 08, 2019	33.36	33.40	33.13	33.21	60,414	-0.31(-0.92%)
Jul 05, 2019	33.21	33.72	33.21	33.52	68,900	+0.33(+0.99%)
Jul 03, 2019	33.14	33.35	33.03	33.19	27,500	+0.07(+0.21%)
Jul 02, 2019	33.31	33.69	32.66	33.12	73,208	-0.23(-0.69%)

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.