Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	32.21	32.34	31.90	32.06	91,248	-0.10(-0.30%)
Sep 27, 2019	32.36	32.50	32.07	32.16	51,406	+0.10(+0.30%)
Sep 26, 2019	32.59	32.69	31.92	32.06	46,715	-0.67(-2.05%)
Sep 25, 2019	32.51	32.84	32.39	32.73	53,902	+0.37(+1.15%)
Sep 24, 2019	32.56	32.71	32.22	32.36	90,635	-0.20(-0.62%)
Sep 23, 2019	32.54	32.69	32.23	32.56	57,045	-0.08(-0.24%)
Sep 20, 2019	32.21	32.70	32.20	32.64	198,040	+0.35(+1.09%)
Sep 19, 2019	32.39	32.86	32.21	32.29	64,299	-0.04(-0.11%)
Sep 18, 2019	32.49	32.51	32.11	32.32	72,350	-0.19(-0.57%)
Sep 17, 2019	32.60	32.60	32.12	32.51	42,403	-0.24(-0.73%)
Sep 16, 2019	32.63	32.97	32.46	32.75	53,107	-0.09(-0.27%)
Sep 13, 2019	32.45	32.95	32.17	32.84	73,486	+0.58(+1.81%)
Sep 12, 2019	32.19	32.50	31.88	32.25	178,567	+0.04(+0.11%)
Sep 11, 2019	31.88	32.26	31.57	32.22	75,191	+0.56(+1.77%)
Sep 10, 2019	31.37	31.75	31.26	31.66	64,803	+0.34(+1.09%)
Sep 09, 2019	30.80	31.34	30.74	31.31	107,130	+0.61(+2.00%)
Sep 06, 2019	31.13	31.13	30.52	30.70	33,604	-0.32(-1.05%)
Sep 05, 2019	31.08	31.56	30.73	31.02	91,511	+0.29(+0.94%)
Sep 04, 2019	30.94	30.94	30.65	30.73	58,986	+0.08(+0.26%)
Sep 03, 2019	30.83	30.93	30.41	30.65	103,260	-0.39(-1.24%)
Aug 30, 2019	31.12	31.12	30.73	31.04	62,310	+0.18(+0.60%)
Aug 29, 2019	30.74	31.16	30.74	30.86	60,047	+0.13(+0.43%)
Aug 28, 2019	30.50	31.08	30.50	30.73	60,083	+0.11(+0.37%)
Aug 27, 2019	31.46	31.55	30.28	30.61	94,390	-0.77(-2.46%)
Aug 26, 2019	30.77	31.43	30.64	31.38	46,460	+0.83(+2.70%)
Aug 23, 2019	31.66	31.91	30.51	30.56	76,094	-1.32(-4.13%)
Aug 22, 2019	31.98	32.04	31.80	31.88	54,153	-0.04(-0.11%)
Aug 21, 2019	31.81	32.12	31.78	31.91	59,436	+0.26(+0.83%)
Aug 20, 2019	31.92	31.92	31.58	31.65	52,984	-0.38(-1.18%)
Aug 19, 2019	32.26	32.26	32.00	32.02	56,055	+0.09(+0.27%)
Aug 16, 2019	31.45	31.95	31.45	31.94	82,929	+0.57(+1.82%)
Aug 15, 2019	31.66	31.85	31.32	31.37	63,088	-0.26(-0.83%)
Aug 14, 2019	31.49	32.06	31.49	31.63	81,706	-0.42(-1.31%)
Aug 13, 2019	31.86	32.48	31.78	32.05	53,154	+0.14(+0.44%)
Aug 12, 2019	31.95	32.47	31.18	31.91	38,567	-0.22(-0.68%)
Aug 09, 2019	32.26	32.42	31.96	32.13	75,297	-0.11(-0.33%)
Aug 08, 2019	31.94	32.69	31.72	32.23	109,769	+0.62(+1.97%)
Aug 07, 2019	31.08	31.73	30.93	31.61	88,022	+0.11(+0.36%)
Aug 06, 2019	31.37	31.57	30.71	31.50	158,912	+0.23(+0.73%)
Aug 05, 2019	31.94	32.31	30.87	31.27	95,089	-1.00(-3.10%)
Aug 02, 2019	32.13	32.35	31.84	32.27	50,577	-0.19(-0.59%)
Aug 01, 2019	33.17	33.52	32.46	32.46	87,632	-0.68(-2.04%)
Jul 31, 2019	33.50	33.94	33.14	33.14	160,453	-0.37(-1.10%)
Jul 30, 2019	33.30	33.59	33.30	33.51	90,670	+0.07(+0.21%)
Jul 29, 2019	33.70	33.93	32.65	33.44	60,014	-0.37(-1.09%)
Jul 26, 2019	33.19	33.92	32.51	33.81	63,108	+0.66(+1.99%)
Jul 25, 2019	31.69	33.35	31.69	33.15	60,794	+0.05(+0.16%)
Jul 24, 2019	32.43	33.28	32.33	33.10	62,446	+0.61(+1.86%)
Jul 23, 2019	32.09	32.52	32.03	32.49	51,326	+0.38(+1.18%)
Jul 22, 2019	32.48	32.52	31.99	32.11	58,029	-0.46(-1.40%)
Jul 19, 2019	32.44	32.85	32.23	32.57	38,275	+0.03(+0.08%)
Jul 18, 2019	32.40	32.71	32.36	32.54	35,056	+0.12(+0.38%)
Jul 17, 2019	32.55	32.64	32.23	32.42	50,532	-0.21(-0.65%)
Jul 16, 2019	32.98	33.01	32.53	32.63	58,695	-0.32(-0.99%)
Jul 15, 2019	33.70	33.70	32.79	32.95	74,922	-0.75(-2.21%)
Jul 12, 2019	33.26	33.96	33.26	33.70	60,602	+0.25(+0.76%)
Jul 11, 2019	33.14	33.46	32.90	33.45	67,692	+0.34(+1.03%)
Jul 10, 2019	33.31	33.35	33.09	33.10	44,633	-0.18(-0.53%)
Jul 09, 2019	33.38	33.54	33.04	33.28	89,649	-0.48(-1.43%)
Jul 08, 2019	34.14	34.21	33.61	33.76	46,113	-0.53(-1.54%)
Jul 05, 2019	33.88	34.29	33.88	34.29	33,604	+0.41(+1.22%)
Jul 03, 2019	33.89	34.08	33.78	33.88	30,756	+0.14(+0.42%)
Jul 02, 2019	33.77	34.08	33.26	33.74	66,672	-0.04(-0.10%)

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.