Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	33.97	34.04	33.66	33.79	2,568,179	-0.11(-0.34%)
Aug 29, 2019	33.92	33.93	33.79	33.90	3,236,043	+0.33(+0.99%)
Aug 28, 2019	33.53	33.67	33.43	33.57	2,158,645	+0.04(+0.12%)
Aug 27, 2019	33.68	33.71	33.52	33.53	1,949,051	-0.02(-0.07%)
Aug 26, 2019	33.52	33.61	33.34	33.55	2,218,255	+0.08(+0.24%)
Aug 23, 2019	33.66	33.91	33.37	33.47	4,153,955	+0.17(+0.51%)
Aug 22, 2019	33.17	33.39	33.15	33.30	2,707,421	+0.24(+0.71%)
Aug 21, 2019	33.05	33.22	32.97	33.06	2,378,303	+0.35(+1.07%)
Aug 20, 2019	32.88	32.94	32.71	32.72	1,881,138	-0.09(-0.27%)
Aug 19, 2019	32.76	32.89	32.68	32.80	2,115,151	+0.15(+0.45%)
Aug 16, 2019	32.67	32.82	32.63	32.66	1,682,379	+0.19(+0.58%)
Aug 15, 2019	32.41	32.55	32.29	32.47	2,445,356	+0.23(+0.71%)
Aug 14, 2019	32.55	32.67	32.24	32.24	3,126,410	-0.79(-2.39%)
Aug 13, 2019	32.98	33.19	32.85	33.03	6,381,542	+0.33(+0.99%)
Aug 12, 2019	32.82	32.91	32.59	32.71	1,561,025	-0.18(-0.54%)
Aug 09, 2019	33.04	33.06	32.74	32.89	1,894,661	-0.02(-0.07%)
Aug 08, 2019	32.67	33.03	32.59	32.91	2,069,386	+0.37(+1.13%)
Aug 07, 2019	32.36	32.63	32.14	32.54	3,904,503	+0.16(+0.50%)
Aug 06, 2019	32.36	32.60	32.20	32.38	3,130,365	-0.04(-0.12%)
Aug 05, 2019	32.61	32.70	32.21	32.42	3,014,053	-0.55(-1.68%)
Aug 02, 2019	33.21	33.30	32.84	32.98	2,887,993	-0.35(-1.04%)
Aug 01, 2019	32.98	33.40	32.98	33.32	2,841,721	+0.16(+0.48%)
Jul 31, 2019	33.09	33.49	32.98	33.16	3,296,013	-0.43(-1.29%)
Jul 30, 2019	33.75	33.85	33.55	33.59	2,960,988	-0.29(-0.85%)
Jul 29, 2019	34.06	34.12	33.86	33.88	3,660,436	+0.22(+0.64%)
Jul 26, 2019	33.47	33.67	33.40	33.67	3,421,548	+0.30(+0.89%)
Jul 25, 2019	33.58	33.60	33.35	33.37	3,924,621	+0.09(+0.27%)
Jul 24, 2019	33.38	33.44	33.16	33.28	3,478,944	+0.09(+0.27%)
Jul 23, 2019	33.27	33.33	33.14	33.19	3,104,583	+0.15(+0.46%)
Jul 22, 2019	33.19	33.19	33.04	33.04	2,376,880	+0.14(+0.42%)
Jul 19, 2019	33.01	33.05	32.88	32.90	2,157,623	-0.36(-1.09%)
Jul 18, 2019	33.03	33.27	32.93	33.26	2,158,744	+0.22(+0.66%)
Jul 17, 2019	33.14	33.18	33.00	33.05	2,189,773	-0.03(-0.10%)
Jul 16, 2019	33.33	33.33	33.01	33.08	3,594,574	+0.22(+0.68%)
Jul 15, 2019	32.94	33.07	32.75	32.85	3,428,087	+0.39(+1.19%)
Jul 12, 2019	32.78	32.80	32.31	32.47	5,370,281	-0.41(-1.25%)
Jul 11, 2019	33.26	33.28	32.65	32.88	5,182,587	-0.14(-0.44%)
Jul 10, 2019	32.94	33.06	32.93	33.02	1,815,513	+0.29(+0.88%)
Jul 09, 2019	32.70	32.89	32.67	32.73	4,288,443	+0.18(+0.57%)
Jul 08, 2019	32.69	32.74	32.55	32.55	3,116,789	-0.27(-0.81%)
Jul 05, 2019	32.95	32.96	32.69	32.81	2,629,930	-0.39(-1.16%)
Jul 03, 2019	33.16	33.25	33.10	33.20	1,867,566	+0.33(+1.00%)
Jul 02, 2019	32.49	32.88	32.48	32.87	2,315,106	+0.39(+1.21%)
Jul 01, 2019	32.49	32.52	32.25	32.48	2,905,521	+0.33(+1.02%)
Jun 28, 2019	32.20	32.28	32.12	32.15	2,452,784	+0.05(+0.15%)
Jun 27, 2019	32.04	32.24	32.02	32.10	1,992,411	-0.14(-0.42%)
Jun 26, 2019	32.46	32.49	32.24	32.24	1,807,440	-0.40(-1.23%)
Jun 25, 2019	32.85	32.91	32.61	32.64	1,751,355	+0.03(+0.10%)
Jun 24, 2019	32.44	32.68	32.42	32.61	2,467,111	+0.26(+0.79%)
Jun 21, 2019	32.11	32.40	31.95	32.35	4,152,914	-0.11(-0.35%)
Jun 20, 2019	32.93	33.01	32.46	32.46	4,920,582	-0.47(-1.44%)
Jun 19, 2019	32.47	32.94	32.44	32.93	3,142,287	+0.63(+1.94%)
Jun 18, 2019	32.42	32.42	32.17	32.31	2,196,620	+0.23(+0.73%)
Jun 17, 2019	32.01	32.15	32.00	32.08	1,701,715	-0.15(-0.47%)
Jun 14, 2019	32.09	32.25	32.07	32.23	2,286,219	-0.01(-0.03%)
Jun 13, 2019	32.30	32.35	32.17	32.24	2,123,248	-0.14(-0.42%)
Jun 12, 2019	32.36	32.48	32.32	32.37	3,732,006	+0.31(+0.95%)
Jun 11, 2019	32.28	32.32	32.02	32.07	1,904,173	-0.16(-0.50%)
Jun 10, 2019	32.19	32.24	32.04	32.23	2,951,163	+0.26(+0.80%)
Jun 07, 2019	32.07	32.24	31.97	31.97	4,204,328	+0.66(+2.10%)
Jun 06, 2019	31.40	31.59	31.30	31.31	3,493,026	+0.25(+0.80%)
Jun 05, 2019	31.29	31.34	31.04	31.06	2,598,235	-0.18(-0.57%)
Jun 04, 2019	31.33	31.34	31.09	31.24	2,501,464	-0.12(-0.38%)

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.