Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.90	35.11	34.67	34.68	4,534,861	+0.28(+0.80%)
Sep 27, 2019	34.44	34.55	34.25	34.40	2,921,607	+0.24(+0.71%)
Sep 26, 2019	34.31	34.64	34.15	34.16	3,672,246	+0.51(+1.52%)
Sep 25, 2019	33.80	33.86	33.64	33.64	2,550,753	-0.54(-1.57%)
Sep 24, 2019	34.23	34.48	34.12	34.18	3,139,611	+0.12(+0.36%)
Sep 23, 2019	34.12	34.16	34.00	34.06	4,133,110	+0.24(+0.70%)
Sep 20, 2019	33.90	34.00	33.62	33.82	3,588,345	+0.25(+0.75%)
Sep 19, 2019	33.55	33.76	33.46	33.57	2,512,822	+0.21(+0.63%)
Sep 18, 2019	33.33	33.49	33.24	33.36	1,467,759	-0.03(-0.10%)
Sep 17, 2019	33.26	33.47	33.21	33.39	1,631,308	+0.41(+1.23%)
Sep 16, 2019	33.08	33.14	32.86	32.99	2,068,386	-0.24(-0.71%)
Sep 13, 2019	33.20	33.39	33.13	33.22	2,337,827	-0.11(-0.34%)
Sep 12, 2019	33.14	33.46	33.12	33.34	2,103,870	+0.17(+0.51%)
Sep 11, 2019	32.78	33.18	32.76	33.16	3,437,867	-0.06(-0.17%)
Sep 10, 2019	32.72	33.24	32.67	33.22	3,629,800	-0.48(-1.42%)
Sep 09, 2019	33.81	33.83	33.46	33.70	2,694,389	-0.50(-1.45%)
Sep 06, 2019	34.18	34.29	34.16	34.20	1,623,334	-0.01(-0.02%)
Sep 05, 2019	34.29	34.34	34.05	34.20	2,708,862	-0.23(-0.66%)
Sep 04, 2019	34.46	34.52	34.34	34.43	2,454,765	-0.03(-0.09%)
Sep 03, 2019	33.97	34.48	33.93	34.46	4,269,398	+0.68(+2.02%)
Aug 30, 2019	33.97	34.03	33.65	33.78	2,568,607	-0.11(-0.34%)
Aug 29, 2019	33.91	33.93	33.78	33.90	3,236,583	+0.33(+0.99%)
Aug 28, 2019	33.52	33.67	33.43	33.56	2,159,005	+0.04(+0.12%)
Aug 27, 2019	33.68	33.71	33.51	33.52	1,949,375	-0.02(-0.07%)
Aug 26, 2019	33.51	33.60	33.34	33.55	2,218,624	+0.08(+0.24%)
Aug 23, 2019	33.65	33.90	33.37	33.47	4,154,647	+0.17(+0.51%)
Aug 22, 2019	33.16	33.38	33.15	33.29	2,707,872	+0.24(+0.71%)
Aug 21, 2019	33.04	33.21	32.97	33.06	2,378,699	+0.35(+1.07%)
Aug 20, 2019	32.87	32.94	32.70	32.71	1,881,451	-0.09(-0.27%)
Aug 19, 2019	32.76	32.88	32.68	32.80	2,115,504	+0.15(+0.45%)
Aug 16, 2019	32.67	32.81	32.62	32.65	1,682,659	+0.19(+0.58%)
Aug 15, 2019	32.40	32.55	32.29	32.47	2,445,763	+0.23(+0.71%)
Aug 14, 2019	32.55	32.67	32.24	32.24	3,126,931	-0.79(-2.39%)
Aug 13, 2019	32.98	33.19	32.85	33.03	6,382,605	+0.32(+0.99%)
Aug 12, 2019	32.82	32.90	32.59	32.70	1,561,285	-0.18(-0.54%)
Aug 09, 2019	33.03	33.06	32.73	32.88	1,894,977	-0.02(-0.07%)
Aug 08, 2019	32.66	33.03	32.58	32.90	2,069,730	+0.37(+1.13%)
Aug 07, 2019	32.36	32.62	32.14	32.54	3,905,154	+0.16(+0.50%)
Aug 06, 2019	32.36	32.59	32.20	32.38	3,130,886	-0.04(-0.12%)
Aug 05, 2019	32.60	32.70	32.20	32.42	3,014,555	-0.55(-1.68%)
Aug 02, 2019	33.20	33.29	32.83	32.97	2,888,474	-0.35(-1.04%)
Aug 01, 2019	32.97	33.40	32.97	33.31	2,842,194	+0.16(+0.48%)
Jul 31, 2019	33.08	33.48	32.98	33.15	3,296,562	-0.43(-1.29%)
Jul 30, 2019	33.74	33.85	33.54	33.59	2,961,481	-0.29(-0.85%)
Jul 29, 2019	34.05	34.11	33.86	33.88	3,661,046	+0.22(+0.64%)
Jul 26, 2019	33.47	33.67	33.40	33.66	3,422,118	+0.30(+0.89%)
Jul 25, 2019	33.57	33.59	33.34	33.36	3,925,274	+0.09(+0.27%)
Jul 24, 2019	33.38	33.44	33.15	33.27	3,479,524	+0.09(+0.27%)
Jul 23, 2019	33.27	33.32	33.14	33.19	3,105,100	+0.15(+0.46%)
Jul 22, 2019	33.19	33.19	33.03	33.03	2,377,275	+0.14(+0.42%)
Jul 19, 2019	33.00	33.04	32.88	32.90	2,157,982	-0.36(-1.09%)
Jul 18, 2019	33.03	33.27	32.93	33.26	2,159,104	+0.22(+0.66%)
Jul 17, 2019	33.14	33.17	32.99	33.04	2,190,138	-0.03(-0.10%)
Jul 16, 2019	33.32	33.32	33.00	33.07	3,595,172	+0.22(+0.68%)
Jul 15, 2019	32.94	33.06	32.74	32.85	3,428,658	+0.39(+1.19%)
Jul 12, 2019	32.78	32.79	32.31	32.46	5,371,175	-0.41(-1.25%)
Jul 11, 2019	33.25	33.27	32.64	32.87	5,183,450	-0.14(-0.44%)
Jul 10, 2019	32.94	33.05	32.92	33.02	1,815,815	+0.29(+0.88%)
Jul 09, 2019	32.70	32.89	32.66	32.73	4,289,157	+0.18(+0.57%)
Jul 08, 2019	32.68	32.74	32.54	32.54	3,117,308	-0.27(-0.81%)
Jul 05, 2019	32.95	32.95	32.69	32.81	2,630,368	-0.39(-1.16%)
Jul 03, 2019	33.15	33.24	33.09	33.19	1,867,877	+0.33(+1.00%)
Jul 02, 2019	32.49	32.87	32.47	32.87	2,315,492	+0.39(+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.