Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	33.98	34.02	33.68	33.80	3,798,412	-0.11(-0.33%)
Oct 30, 2019	33.74	33.92	33.48	33.92	3,068,934	+0.25(+0.74%)
Oct 29, 2019	33.63	33.88	33.57	33.67	2,521,465	+0.09(+0.26%)
Oct 28, 2019	33.88	33.93	33.51	33.58	3,866,655	-0.36(-1.06%)
Oct 25, 2019	34.29	34.34	33.87	33.94	3,306,969	-0.42(-1.23%)
Oct 24, 2019	34.56	34.60	34.26	34.36	2,073,079	-0.13(-0.37%)
Oct 23, 2019	34.45	34.58	34.20	34.49	2,513,740	+0.06(+0.17%)
Oct 22, 2019	34.61	34.67	34.39	34.43	2,589,873	-0.10(-0.30%)
Oct 21, 2019	34.31	34.56	34.22	34.54	2,277,249	+0.23(+0.68%)
Oct 18, 2019	33.97	34.37	33.97	34.30	2,691,275	+0.33(+0.96%)
Oct 17, 2019	33.84	34.07	33.75	33.98	5,556,154	+0.22(+0.66%)
Oct 16, 2019	33.80	33.83	33.53	33.75	6,914,203	-0.04(-0.13%)
Oct 15, 2019	33.78	33.84	33.51	33.80	3,596,354	+0.03(+0.08%)
Oct 14, 2019	33.74	33.90	33.62	33.77	2,087,275	+0.05(+0.15%)
Oct 11, 2019	33.93	34.01	33.68	33.72	5,762,880	-0.11(-0.33%)
Oct 10, 2019	33.70	33.88	33.56	33.83	3,924,743	+0.09(+0.25%)
Oct 09, 2019	33.77	33.88	33.66	33.74	3,455,311	+0.10(+0.31%)
Oct 08, 2019	33.78	33.92	33.47	33.64	5,371,323	-0.16(-0.48%)
Oct 07, 2019	33.78	33.96	33.65	33.80	3,683,453	-0.06(-0.18%)
Oct 04, 2019	33.76	33.94	33.73	33.87	3,086,962	+0.15(+0.46%)
Oct 03, 2019	33.31	33.78	33.26	33.71	7,362,704	+0.40(+1.19%)
Oct 02, 2019	33.48	33.56	33.12	33.31	6,172,392	-0.21(-0.62%)
Oct 01, 2019	33.78	33.87	33.39	33.52	7,068,631	-0.29(-0.86%)
Sep 30, 2019	33.80	33.99	33.76	33.81	4,063,290	+0.04(+0.13%)
Sep 27, 2019	34.05	34.07	33.50	33.77	3,898,347	-0.22(-0.66%)
Sep 26, 2019	33.77	34.06	33.74	33.99	2,988,627	+0.33(+0.97%)
Sep 25, 2019	33.71	33.81	33.55	33.67	4,552,093	-0.03(-0.10%)
Sep 24, 2019	33.83	33.94	33.55	33.70	7,595,815	-0.04(-0.13%)
Sep 23, 2019	33.60	33.89	33.54	33.74	3,726,566	+0.12(+0.36%)
Sep 20, 2019	33.84	33.90	33.61	33.62	6,273,864	-0.14(-0.42%)
Sep 19, 2019	33.71	33.89	33.62	33.77	4,616,463	+0.11(+0.33%)
Sep 18, 2019	33.84	33.90	33.33	33.66	4,722,126	-0.10(-0.30%)
Sep 17, 2019	33.43	33.77	33.43	33.76	7,091,400	+0.47(+1.41%)
Sep 16, 2019	32.94	33.31	32.91	33.29	5,312,371	+0.34(+1.04%)
Sep 13, 2019	33.26	33.43	32.84	32.95	6,621,943	-0.40(-1.20%)
Sep 12, 2019	33.40	33.56	33.09	33.35	6,354,711	+0.20(+0.59%)
Sep 11, 2019	33.18	33.25	32.97	33.15	8,612,306	-0.08(-0.23%)
Sep 10, 2019	33.56	33.56	33.00	33.23	6,597,440	-0.50(-1.47%)
Sep 09, 2019	34.00	34.01	33.64	33.73	5,410,005	-0.26(-0.75%)
Sep 06, 2019	33.96	34.14	33.89	33.98	2,878,433	+0.04(+0.13%)
Sep 05, 2019	34.24	34.25	33.82	33.94	4,598,156	-0.30(-0.87%)
Sep 04, 2019	34.12	34.27	34.02	34.24	4,147,954	+0.28(+0.83%)
Sep 03, 2019	33.43	33.96	33.41	33.96	7,215,907	+0.48(+1.43%)
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%)

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.