Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	33.57	33.63	33.38	33.48	4,243,394	+0.01(+0.03%)
Aug 29, 2019	33.41	33.52	33.28	33.47	3,596,532	+0.24(+0.72%)
Aug 28, 2019	33.15	33.29	33.06	33.23	3,665,431	+0.09(+0.28%)
Aug 27, 2019	33.40	33.49	33.12	33.14	3,563,170	-0.11(-0.33%)
Aug 26, 2019	33.10	33.26	32.95	33.25	4,241,017	+0.31(+0.93%)
Aug 23, 2019	33.37	33.59	32.80	32.94	7,083,645	-0.42(-1.25%)
Aug 22, 2019	33.23	33.39	32.99	33.36	2,941,043	+0.16(+0.49%)
Aug 21, 2019	33.14	33.28	33.01	33.20	4,076,669	+0.14(+0.41%)
Aug 20, 2019	33.35	33.43	33.03	33.06	3,801,189	-0.25(-0.74%)
Aug 19, 2019	33.16	33.38	33.00	33.31	3,432,724	+0.30(+0.91%)
Aug 16, 2019	32.85	33.09	32.76	33.01	4,411,818	+0.23(+0.70%)
Aug 15, 2019	32.42	32.85	32.32	32.78	6,443,503	+0.45(+1.40%)
Aug 14, 2019	32.75	32.75	32.28	32.32	7,026,910	-0.51(-1.56%)
Aug 13, 2019	32.82	32.96	32.52	32.84	6,062,404	+0.02(+0.05%)
Aug 12, 2019	32.84	32.94	32.62	32.82	4,324,687	-0.03(-0.08%)
Aug 09, 2019	32.78	32.98	32.52	32.85	5,499,780	-0.01(-0.03%)
Aug 08, 2019	32.38	32.85	32.10	32.85	6,561,033	+0.51(+1.58%)
Aug 07, 2019	32.07	32.56	31.55	32.34	8,662,756	+0.30(+0.93%)
Aug 06, 2019	31.72	32.17	31.61	32.04	8,013,048	+0.39(+1.24%)
Aug 05, 2019	32.19	32.21	31.27	31.65	7,448,727	-0.61(-1.91%)
Aug 02, 2019	32.05	32.48	31.99	32.27	5,801,843	+0.25(+0.77%)
Aug 01, 2019	32.03	32.31	31.73	32.02	11,661,189	+0.08(+0.24%)
Jul 31, 2019	32.10	32.35	31.75	31.94	7,781,722	-0.13(-0.40%)
Jul 30, 2019	31.75	32.17	31.74	32.07	4,047,311	+0.32(+0.99%)
Jul 29, 2019	31.71	31.97	31.69	31.75	3,549,944	+0.12(+0.38%)
Jul 26, 2019	31.56	31.72	31.39	31.63	3,305,584	+0.10(+0.33%)
Jul 25, 2019	31.63	31.70	31.39	31.53	3,791,869	-0.14(-0.43%)
Jul 24, 2019	31.74	31.77	31.56	31.67	3,119,746	-0.03(-0.08%)
Jul 23, 2019	31.46	31.70	31.35	31.69	3,613,085	+0.31(+0.98%)
Jul 22, 2019	31.46	31.50	31.25	31.39	3,550,009	-0.03(-0.11%)
Jul 19, 2019	31.97	32.01	31.39	31.42	5,289,075	-0.52(-1.63%)
Jul 18, 2019	31.87	32.03	31.70	31.94	4,718,690	-0.01(-0.03%)
Jul 17, 2019	32.20	32.30	31.78	31.95	3,779,934	-0.16(-0.51%)
Jul 16, 2019	32.13	32.23	32.01	32.11	4,138,006	-0.05(-0.16%)
Jul 15, 2019	32.19	32.38	32.08	32.16	3,103,913	+0.04(+0.13%)
Jul 12, 2019	32.27	32.31	32.01	32.12	4,240,349	-0.13(-0.40%)
Jul 11, 2019	32.62	32.62	32.11	32.25	6,040,782	-0.42(-1.28%)
Jul 10, 2019	32.61	32.71	32.42	32.67	10,062,369	+0.18(+0.55%)
Jul 09, 2019	32.25	32.53	32.21	32.49	3,708,890	+0.17(+0.53%)
Jul 08, 2019	32.17	32.38	32.12	32.32	4,024,221	+0.12(+0.37%)
Jul 05, 2019	32.14	32.31	31.70	32.20	5,948,833	-0.18(-0.55%)
Jul 03, 2019	32.01	32.38	31.97	32.38	4,122,171	+0.46(+1.44%)
Jul 02, 2019	31.42	31.92	31.39	31.91	6,979,416	+0.58(+1.85%)
Jul 01, 2019	31.55	31.59	30.98	31.33	7,941,433	-0.06(-0.19%)
Jun 28, 2019	31.34	31.57	31.29	31.39	5,868,486	+0.10(+0.33%)
Jun 27, 2019	31.22	31.41	31.21	31.29	5,362,467	+0.26(+0.83%)
Jun 26, 2019	31.65	31.65	30.92	31.04	9,305,043	-0.61(-1.94%)
Jun 25, 2019	32.12	32.24	31.64	31.65	4,484,679	-0.44(-1.36%)
Jun 24, 2019	32.32	32.44	32.03	32.09	5,954,133	-0.16(-0.50%)
Jun 21, 2019	32.59	32.59	32.09	32.25	11,141,398	-0.36(-1.12%)
Jun 20, 2019	32.57	32.71	32.54	32.61	5,287,351	+0.19(+0.60%)
Jun 19, 2019	32.18	32.52	32.03	32.42	5,494,540	+0.21(+0.66%)
Jun 18, 2019	32.47	32.60	32.08	32.21	5,494,595	-0.09(-0.29%)
Jun 17, 2019	32.04	32.34	32.04	32.30	4,875,799	+0.35(+1.09%)
Jun 14, 2019	31.82	32.06	31.82	31.95	2,297,059	+0.14(+0.43%)
Jun 13, 2019	31.80	31.86	31.69	31.82	2,964,663	+0.04(+0.13%)
Jun 12, 2019	31.70	31.93	31.66	31.77	3,016,845	+0.12(+0.37%)
Jun 11, 2019	31.68	31.75	31.44	31.66	2,918,448	+0.06(+0.19%)
Jun 10, 2019	31.75	31.77	31.45	31.60	3,590,390	-0.11(-0.35%)
Jun 07, 2019	31.78	31.90	31.66	31.71	2,495,623	+0.10(+0.32%)
Jun 06, 2019	31.63	31.66	31.41	31.60	2,682,777	+0.06(+0.19%)
Jun 05, 2019	31.02	31.56	30.91	31.55	5,306,700	+0.70(+2.28%)
Jun 04, 2019	31.02	31.02	30.58	30.84	4,246,143	-0.17(-0.55%)

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.