Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.25	35.46	35.01	35.02	4,490,583	+0.28(+0.80%)
Sep 27, 2019	34.78	34.89	34.58	34.74	2,893,081	+0.25(+0.71%)
Sep 26, 2019	34.65	34.98	34.48	34.49	3,636,391	+0.52(+1.52%)
Sep 25, 2019	34.13	34.19	33.98	33.98	2,525,847	-0.54(-1.57%)
Sep 24, 2019	34.57	34.82	34.46	34.52	3,108,956	+0.12(+0.36%)
Sep 23, 2019	34.46	34.49	34.33	34.39	4,092,754	+0.24(+0.70%)
Sep 20, 2019	34.24	34.34	33.95	34.16	3,553,308	+0.25(+0.75%)
Sep 19, 2019	33.88	34.09	33.79	33.90	2,488,287	+0.21(+0.63%)
Sep 18, 2019	33.66	33.82	33.57	33.69	1,453,428	-0.03(-0.10%)
Sep 17, 2019	33.59	33.80	33.53	33.72	1,615,380	+0.41(+1.23%)
Sep 16, 2019	33.40	33.47	33.18	33.31	2,048,191	-0.24(-0.71%)
Sep 13, 2019	33.52	33.72	33.46	33.55	2,315,001	-0.11(-0.34%)
Sep 12, 2019	33.47	33.79	33.45	33.66	2,083,328	+0.17(+0.51%)
Sep 11, 2019	33.11	33.51	33.08	33.49	3,404,299	-0.06(-0.17%)
Sep 10, 2019	33.04	33.57	32.99	33.55	3,594,359	-0.48(-1.42%)
Sep 09, 2019	34.14	34.16	33.79	34.03	2,668,081	-0.50(-1.45%)
Sep 06, 2019	34.52	34.62	34.49	34.53	1,607,484	-0.01(-0.02%)
Sep 05, 2019	34.63	34.68	34.38	34.54	2,682,412	-0.23(-0.66%)
Sep 04, 2019	34.80	34.86	34.68	34.77	2,430,797	-0.03(-0.09%)
Sep 03, 2019	34.30	34.82	34.26	34.80	4,227,712	+0.69(+2.02%)
Aug 30, 2019	34.30	34.37	33.98	34.12	2,543,527	-0.11(-0.34%)
Aug 29, 2019	34.25	34.26	34.12	34.23	3,204,981	+0.34(+0.99%)
Aug 28, 2019	33.85	34.00	33.76	33.89	2,137,924	+0.04(+0.12%)
Aug 27, 2019	34.01	34.04	33.84	33.85	1,930,342	-0.02(-0.07%)
Aug 26, 2019	33.84	33.93	33.67	33.88	2,196,962	+0.08(+0.24%)
Aug 23, 2019	33.98	34.24	33.70	33.80	4,114,081	+0.17(+0.51%)
Aug 22, 2019	33.49	33.71	33.48	33.62	2,681,433	+0.24(+0.71%)
Aug 21, 2019	33.37	33.54	33.29	33.39	2,355,474	+0.35(+1.07%)
Aug 20, 2019	33.20	33.26	33.02	33.03	1,863,081	-0.09(-0.27%)
Aug 19, 2019	33.08	33.20	33.00	33.12	2,094,848	+0.15(+0.45%)
Aug 16, 2019	32.99	33.13	32.94	32.97	1,666,230	+0.19(+0.58%)
Aug 15, 2019	32.72	32.87	32.61	32.79	2,421,883	+0.23(+0.71%)
Aug 14, 2019	32.87	32.99	32.56	32.56	3,096,400	-0.80(-2.39%)
Aug 13, 2019	33.30	33.52	33.17	33.35	6,320,286	+0.33(+0.99%)
Aug 12, 2019	33.14	33.23	32.91	33.02	1,546,041	-0.18(-0.54%)
Aug 09, 2019	33.36	33.39	33.06	33.20	1,876,474	-0.02(-0.07%)
Aug 08, 2019	32.98	33.35	32.90	33.23	2,049,522	+0.37(+1.14%)
Aug 07, 2019	32.68	32.94	32.45	32.86	3,867,200	+0.16(+0.50%)
Aug 06, 2019	32.68	32.91	32.51	32.69	3,100,458	-0.04(-0.12%)
Aug 05, 2019	32.92	33.02	32.52	32.73	2,985,257	-0.56(-1.68%)
Aug 02, 2019	33.53	33.62	33.16	33.29	2,860,402	-0.35(-1.04%)
Aug 01, 2019	33.29	33.72	33.29	33.64	2,814,572	+0.16(+0.48%)
Jul 31, 2019	33.41	33.81	33.30	33.48	3,264,523	-0.44(-1.29%)
Jul 30, 2019	34.07	34.18	33.87	33.92	2,932,699	-0.29(-0.85%)
Jul 29, 2019	34.39	34.44	34.19	34.21	3,625,465	+0.22(+0.64%)
Jul 26, 2019	33.80	34.00	33.72	33.99	3,388,859	+0.30(+0.89%)
Jul 25, 2019	33.90	33.92	33.67	33.69	3,887,125	+0.09(+0.27%)
Jul 24, 2019	33.71	33.76	33.48	33.60	3,445,707	+0.09(+0.27%)
Jul 23, 2019	33.59	33.65	33.46	33.51	3,074,922	+0.15(+0.46%)
Jul 22, 2019	33.51	33.51	33.36	33.36	2,354,171	+0.14(+0.42%)
Jul 19, 2019	33.33	33.37	33.20	33.22	2,137,009	-0.37(-1.09%)
Jul 18, 2019	33.35	33.59	33.25	33.59	2,138,120	+0.22(+0.66%)
Jul 17, 2019	33.46	33.50	33.32	33.37	2,168,852	-0.03(-0.10%)
Jul 16, 2019	33.65	33.65	33.33	33.40	3,560,232	+0.23(+0.68%)
Jul 15, 2019	33.26	33.39	33.07	33.17	3,395,336	+0.39(+1.19%)
Jul 12, 2019	33.10	33.11	32.62	32.78	5,318,974	-0.41(-1.25%)
Jul 11, 2019	33.58	33.60	32.96	33.20	5,133,073	-0.15(-0.44%)
Jul 10, 2019	33.26	33.37	33.24	33.34	1,798,168	+0.29(+0.88%)
Jul 09, 2019	33.02	33.21	32.98	33.05	4,247,472	+0.19(+0.57%)
Jul 08, 2019	33.00	33.06	32.86	32.86	3,087,012	-0.27(-0.81%)
Jul 05, 2019	33.27	33.28	33.01	33.13	2,604,804	-0.39(-1.16%)
Jul 03, 2019	33.48	33.57	33.41	33.52	1,849,724	+0.33(+1.00%)
Jul 02, 2019	32.81	33.20	32.79	33.19	2,292,988	+0.40(+1.21%)

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.