Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	31.41	31.69	31.08	31.52	585,866	+0.13(+0.43%)
Aug 29, 2019	31.46	31.93	31.32	31.39	427,982	+0.01(+0.03%)
Aug 28, 2019	30.87	31.65	30.71	31.38	638,989	+0.57(+1.86%)
Aug 27, 2019	32.96	33.08	29.97	30.81	1,837,242	-1.92(-5.87%)
Aug 26, 2019	33.13	33.21	32.48	32.73	491,528	-0.28(-0.84%)
Aug 23, 2019	33.70	34.50	32.87	33.01	441,245	-0.77(-2.28%)
Aug 22, 2019	33.79	34.01	33.20	33.78	691,451	-0.04(-0.11%)
Aug 21, 2019	34.13	35.06	33.74	33.81	541,622	+0.20(+0.59%)
Aug 20, 2019	34.72	34.72	32.25	33.62	897,089	-0.78(-2.26%)
Aug 19, 2019	34.96	35.13	34.36	34.39	643,874	-0.23(-0.67%)
Aug 16, 2019	34.46	34.95	34.46	34.63	519,763	+0.21(+0.60%)
Aug 15, 2019	34.46	34.94	34.18	34.42	322,435	+0.08(+0.23%)
Aug 14, 2019	34.98	35.23	34.20	34.34	573,085	-0.94(-2.66%)
Aug 13, 2019	34.39	35.64	34.39	35.28	383,071	-0.04(-0.13%)
Aug 12, 2019	35.29	35.38	34.62	35.32	422,833	+0.01(+0.03%)
Aug 09, 2019	35.50	35.64	35.32	35.32	146,075	-0.22(-0.63%)
Aug 08, 2019	35.39	35.77	35.18	35.54	353,109	+0.31(+0.89%)
Aug 07, 2019	34.48	35.28	34.30	35.23	441,566	+0.50(+1.44%)
Aug 06, 2019	34.90	35.22	34.10	34.73	321,395	-0.09(-0.26%)
Aug 05, 2019	35.09	35.21	33.42	34.81	297,353	-0.47(-1.34%)
Aug 02, 2019	34.82	35.41	34.56	35.29	541,014	+0.54(+1.54%)
Aug 01, 2019	34.83	35.61	34.75	34.75	486,233	+0.11(+0.31%)
Jul 31, 2019	35.58	35.71	34.17	34.64	919,038	-1.01(-2.83%)
Jul 30, 2019	35.50	35.88	35.23	35.66	598,016	+0.12(+0.33%)
Jul 29, 2019	35.66	35.77	35.40	35.54	293,664	-0.10(-0.28%)
Jul 26, 2019	35.59	35.81	35.33	35.64	246,403	+0.23(+0.66%)
Jul 25, 2019	34.93	35.49	34.82	35.40	247,728	+0.30(+0.87%)
Jul 24, 2019	35.11	35.15	34.49	35.10	372,035	+0.07(+0.20%)
Jul 23, 2019	35.09	35.16	34.43	35.03	296,175	+0.15(+0.44%)
Jul 22, 2019	35.20	35.20	34.86	34.88	217,452	-0.15(-0.43%)
Jul 19, 2019	35.46	35.54	34.99	35.03	320,448	-0.47(-1.33%)
Jul 18, 2019	35.15	35.55	34.75	35.50	336,949	+0.34(+0.97%)
Jul 17, 2019	35.36	35.64	35.05	35.16	345,435	-0.13(-0.38%)
Jul 16, 2019	34.93	35.48	34.71	35.30	526,746	+0.19(+0.53%)
Jul 15, 2019	34.91	35.13	34.42	35.11	445,377	+0.30(+0.87%)
Jul 12, 2019	35.22	35.22	34.77	34.81	203,565	-0.40(-1.14%)
Jul 11, 2019	35.32	35.70	35.05	35.21	319,088	-0.02(-0.05%)
Jul 10, 2019	35.09	35.39	34.90	35.23	565,469	+0.21(+0.61%)
Jul 09, 2019	34.84	35.18	34.57	35.01	360,576	+0.04(+0.10%)
Jul 08, 2019	35.02	35.12	34.63	34.98	316,351	-0.07(-0.20%)
Jul 05, 2019	34.89	35.15	34.73	35.05	336,554	-0.03(-0.08%)
Jul 03, 2019	34.99	35.16	34.54	35.07	671,990	+0.29(+0.82%)
Jul 02, 2019	35.31	35.38	34.65	34.79	402,766	-2.32(-6.24%)
Jul 01, 2019	35.33	37.10	34.79	37.10	473,714	+2.14(+6.11%)
Jun 28, 2019	35.05	35.66	34.83	34.97	968,390	-0.06(-0.18%)
Jun 27, 2019	34.69	35.13	34.61	35.03	203,565	+0.49(+1.42%)
Jun 26, 2019	35.26	35.34	33.78	34.54	669,879	-0.72(-2.05%)
Jun 25, 2019	35.26	35.68	35.13	35.26	585,693	-0.04(-0.10%)
Jun 24, 2019	34.93	35.38	34.74	35.30	507,021	+0.44(+1.26%)
Jun 21, 2019	34.22	35.15	34.06	34.86	835,849	+0.65(+1.91%)
Jun 20, 2019	34.55	34.86	33.89	34.21	644,481	-0.17(-0.49%)
Jun 19, 2019	33.15	34.60	32.96	34.38	642,477	+1.27(+3.83%)
Jun 18, 2019	32.90	33.35	32.60	33.11	280,222	-0.19(-0.56%)
Jun 17, 2019	33.28	33.53	32.85	33.29	318,769	+0.20(+0.59%)
Jun 14, 2019	33.63	33.63	32.97	33.10	456,456	-0.58(-1.73%)
Jun 13, 2019	33.80	33.93	33.52	33.68	367,839	-0.04(-0.11%)
Jun 12, 2019	33.53	33.81	33.09	33.72	301,402	+0.18(+0.53%)
Jun 11, 2019	34.03	34.05	33.38	33.54	266,696	-0.34(-1.00%)
Jun 10, 2019	33.79	33.99	33.59	33.88	414,808	+0.19(+0.56%)
Jun 07, 2019	33.32	33.88	33.31	33.69	315,414	+0.28(+0.83%)
Jun 06, 2019	33.61	33.78	33.34	33.41	288,342	-0.27(-0.80%)
Jun 05, 2019	34.13	34.22	33.49	33.68	488,219	-0.26(-0.76%)
Jun 04, 2019	33.67	34.14	33.67	33.94	497,943	+0.55(+1.66%)

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.