Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	33.46	33.65	33.42	33.47	4,104,546	+0.04(+0.13%)
Sep 27, 2019	33.71	33.73	33.17	33.43	3,937,927	-0.22(-0.66%)
Sep 26, 2019	33.43	33.72	33.41	33.65	3,018,971	+0.32(+0.97%)
Sep 25, 2019	33.37	33.47	33.21	33.33	4,598,312	-0.03(-0.10%)
Sep 24, 2019	33.49	33.60	33.21	33.36	7,672,937	-0.04(-0.13%)
Sep 23, 2019	33.26	33.55	33.20	33.41	3,764,402	+0.12(+0.36%)
Sep 20, 2019	33.50	33.56	33.27	33.29	6,337,564	-0.14(-0.43%)
Sep 19, 2019	33.37	33.55	33.28	33.43	4,663,308	+0.11(+0.33%)
Sep 18, 2019	33.50	33.56	32.99	33.32	4,770,042	-0.10(-0.30%)
Sep 17, 2019	33.10	33.43	33.09	33.42	7,163,358	+0.46(+1.41%)
Sep 16, 2019	32.61	32.97	32.57	32.96	5,366,276	+0.34(+1.04%)
Sep 13, 2019	32.92	33.10	32.51	32.62	6,689,138	-0.40(-1.20%)
Sep 12, 2019	33.06	33.23	32.76	33.01	6,419,194	+0.19(+0.59%)
Sep 11, 2019	32.85	32.91	32.63	32.82	8,699,697	-0.08(-0.23%)
Sep 10, 2019	33.23	33.23	32.67	32.90	6,664,385	-0.49(-1.47%)
Sep 09, 2019	33.66	33.67	33.30	33.39	5,464,902	-0.25(-0.75%)
Sep 06, 2019	33.61	33.80	33.55	33.64	2,907,641	+0.04(+0.13%)
Sep 05, 2019	33.89	33.90	33.48	33.60	4,644,814	-0.30(-0.87%)
Sep 04, 2019	33.77	33.93	33.68	33.89	4,190,044	+0.28(+0.83%)
Sep 03, 2019	33.09	33.61	33.07	33.61	7,289,128	+0.47(+1.43%)
Aug 30, 2019	33.23	33.29	33.04	33.14	4,286,452	+0.01(+0.03%)
Aug 29, 2019	33.07	33.19	32.95	33.13	3,633,027	+0.24(+0.72%)
Aug 28, 2019	32.82	32.96	32.73	32.90	3,702,625	+0.09(+0.28%)
Aug 27, 2019	33.06	33.16	32.79	32.80	3,599,327	-0.11(-0.33%)
Aug 26, 2019	32.77	32.92	32.62	32.91	4,284,052	+0.30(+0.93%)
Aug 23, 2019	33.03	33.25	32.47	32.61	7,155,524	-0.41(-1.25%)
Aug 22, 2019	32.90	33.06	32.66	33.02	2,970,886	+0.16(+0.49%)
Aug 21, 2019	32.80	32.94	32.68	32.86	4,118,036	+0.14(+0.41%)
Aug 20, 2019	33.01	33.09	32.70	32.73	3,839,761	-0.25(-0.74%)
Aug 19, 2019	32.83	33.04	32.67	32.97	3,467,556	+0.30(+0.91%)
Aug 16, 2019	32.52	32.76	32.43	32.68	4,456,585	+0.23(+0.70%)
Aug 15, 2019	32.09	32.52	32.00	32.45	6,508,886	+0.45(+1.40%)
Aug 14, 2019	32.42	32.42	31.96	32.00	7,098,214	-0.51(-1.56%)
Aug 13, 2019	32.49	32.63	32.19	32.51	6,123,921	+0.02(+0.05%)
Aug 12, 2019	32.51	32.61	32.30	32.49	4,368,571	-0.03(-0.08%)
Aug 09, 2019	32.45	32.65	32.19	32.52	5,555,588	-0.01(-0.03%)
Aug 08, 2019	32.06	32.52	31.78	32.52	6,627,609	+0.51(+1.58%)
Aug 07, 2019	31.75	32.23	31.24	32.02	8,750,659	+0.30(+0.93%)
Aug 06, 2019	31.40	31.85	31.29	31.72	8,094,358	+0.39(+1.24%)
Aug 05, 2019	31.86	31.88	30.95	31.33	7,524,311	-0.61(-1.91%)
Aug 02, 2019	31.73	32.16	31.67	31.94	5,860,715	+0.25(+0.77%)
Aug 01, 2019	31.71	31.98	31.41	31.70	11,779,517	+0.08(+0.24%)
Jul 31, 2019	31.78	32.03	31.43	31.62	7,860,684	-0.13(-0.40%)
Jul 30, 2019	31.43	31.84	31.43	31.75	4,088,380	+0.31(+0.99%)
Jul 29, 2019	31.39	31.65	31.37	31.43	3,585,966	+0.12(+0.38%)
Jul 26, 2019	31.24	31.40	31.08	31.32	3,339,126	+0.10(+0.32%)
Jul 25, 2019	31.32	31.38	31.08	31.21	3,830,346	-0.14(-0.43%)
Jul 24, 2019	31.42	31.45	31.24	31.35	3,151,402	-0.03(-0.08%)
Jul 23, 2019	31.15	31.38	31.04	31.37	3,649,748	+0.30(+0.98%)
Jul 22, 2019	31.15	31.18	30.94	31.07	3,586,032	-0.03(-0.11%)
Jul 19, 2019	31.65	31.69	31.07	31.10	5,342,744	-0.52(-1.63%)
Jul 18, 2019	31.55	31.71	31.38	31.62	4,766,572	-0.01(-0.03%)
Jul 17, 2019	31.87	31.97	31.46	31.63	3,818,290	-0.16(-0.51%)
Jul 16, 2019	31.81	31.90	31.69	31.79	4,179,995	-0.05(-0.16%)
Jul 15, 2019	31.86	32.05	31.75	31.84	3,135,409	+0.04(+0.13%)
Jul 12, 2019	31.94	31.98	31.69	31.80	4,283,376	-0.13(-0.40%)
Jul 11, 2019	32.29	32.30	31.78	31.92	6,102,079	-0.41(-1.28%)
Jul 10, 2019	32.28	32.38	32.09	32.34	10,164,474	+0.18(+0.55%)
Jul 09, 2019	31.92	32.20	31.88	32.16	3,746,525	+0.17(+0.53%)
Jul 08, 2019	31.85	32.06	31.80	31.99	4,065,056	+0.12(+0.37%)
Jul 05, 2019	31.81	31.98	31.38	31.87	6,009,197	-0.18(-0.55%)
Jul 03, 2019	31.69	32.06	31.65	32.05	4,163,999	+0.46(+1.44%)
Jul 02, 2019	31.10	31.60	31.08	31.59	7,050,237	+0.57(+1.85%)

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.