Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	33.78	33.78	32.93	32.98	3,703,074	-0.74(-2.18%)
Aug 28, 2020	33.79	33.80	33.30	33.71	3,416,361	+0.23(+0.68%)
Aug 27, 2020	33.10	33.87	33.02	33.49	3,060,600	+0.39(+1.18%)
Aug 26, 2020	33.45	33.47	33.04	33.09	3,086,792	-0.59(-1.75%)
Aug 25, 2020	34.30	34.41	33.52	33.69	3,112,821	-0.25(-0.75%)
Aug 24, 2020	33.22	33.98	33.07	33.94	2,983,977	+0.87(+2.64%)
Aug 21, 2020	33.37	33.57	33.00	33.07	3,225,162	-0.22(-0.65%)
Aug 20, 2020	33.09	33.55	33.06	33.29	2,654,116	-0.34(-1.00%)
Aug 19, 2020	33.59	33.96	33.46	33.62	2,750,593	-0.10(-0.30%)
Aug 18, 2020	33.93	34.24	33.66	33.72	2,417,526	-0.04(-0.11%)
Aug 17, 2020	34.18	34.42	33.62	33.76	2,771,511	-0.55(-1.60%)
Aug 14, 2020	33.78	34.47	33.68	34.31	2,952,614	+0.29(+0.85%)
Aug 13, 2020	33.44	34.02	33.30	34.02	3,465,520	+0.12(+0.35%)
Aug 12, 2020	35.09	35.09	33.65	33.90	3,570,314	-0.37(-1.08%)
Aug 11, 2020	34.48	34.92	34.15	34.27	4,397,822	+0.50(+1.49%)
Aug 10, 2020	33.05	33.92	33.05	33.77	3,442,534	+0.86(+2.60%)
Aug 07, 2020	31.68	32.96	31.65	32.91	3,287,846	+1.00(+3.13%)
Aug 06, 2020	31.80	32.35	31.69	31.91	3,646,405	-0.13(-0.39%)
Aug 05, 2020	31.81	32.55	31.78	32.04	2,997,149	+0.44(+1.40%)
Aug 04, 2020	31.77	32.05	31.55	31.59	4,573,499	-0.27(-0.85%)
Aug 03, 2020	32.06	32.26	31.76	31.87	3,259,836	-0.19(-0.59%)
Jul 31, 2020	31.67	32.13	31.57	32.05	4,887,105	+0.25(+0.79%)
Jul 30, 2020	32.10	32.23	31.50	31.80	5,077,703	-1.09(-3.32%)
Jul 29, 2020	32.75	33.00	32.16	32.89	4,333,035	+0.19(+0.58%)
Jul 28, 2020	32.69	32.98	32.52	32.70	4,287,770	-0.13(-0.38%)
Jul 27, 2020	32.96	33.05	32.46	32.83	3,674,136	-0.31(-0.92%)
Jul 24, 2020	33.47	33.65	33.06	33.14	2,470,573	-0.20(-0.59%)
Jul 23, 2020	32.92	33.52	32.86	33.33	2,815,536	+0.30(+0.90%)
Jul 22, 2020	32.55	33.22	32.44	33.04	2,389,614	+0.14(+0.41%)
Jul 21, 2020	32.55	33.29	32.55	32.90	2,978,407	+0.48(+1.47%)
Jul 20, 2020	32.40	32.58	32.03	32.42	2,757,578	-0.22(-0.66%)
Jul 17, 2020	32.74	32.81	32.20	32.64	3,108,079	-0.14(-0.41%)
Jul 16, 2020	32.46	33.26	32.36	32.78	2,435,402	+0.08(+0.25%)
Jul 15, 2020	32.82	33.02	32.29	32.69	3,920,244	+0.57(+1.77%)
Jul 14, 2020	31.43	32.14	31.17	32.13	4,618,709	+0.69(+2.21%)
Jul 13, 2020	31.62	31.96	31.26	31.43	3,459,172	+0.01(+0.03%)
Jul 10, 2020	30.76	31.43	30.65	31.42	3,087,328	+0.81(+2.65%)
Jul 09, 2020	31.77	31.87	30.48	30.61	4,224,389	-1.29(-4.04%)
Jul 08, 2020	31.39	32.02	31.24	31.90	3,423,339	+0.70(+2.25%)
Jul 07, 2020	32.11	32.32	31.16	31.20	3,871,022	-1.26(-3.89%)
Jul 06, 2020	32.65	33.01	32.16	32.46	3,698,143	+0.68(+2.16%)
Jul 02, 2020	32.64	33.09	31.67	31.78	3,412,684	-0.12(-0.37%)
Jul 01, 2020	32.41	32.69	31.52	31.89	3,500,571	-0.58(-1.78%)
Jun 30, 2020	31.77	32.63	31.73	32.47	4,182,172	+0.54(+1.69%)
Jun 29, 2020	31.70	32.12	31.25	31.93	3,039,406	+0.68(+2.16%)
Jun 26, 2020	31.87	32.02	30.91	31.25	5,410,204	-1.04(-3.21%)
Jun 25, 2020	31.43	32.32	31.22	32.29	3,109,099	+0.59(+1.88%)
Jun 24, 2020	32.41	32.51	31.52	31.69	4,483,229	-1.10(-3.35%)
Jun 23, 2020	33.41	33.60	32.76	32.79	3,506,268	-0.06(-0.19%)
Jun 22, 2020	32.78	33.22	32.43	32.86	3,920,028	-0.13(-0.38%)
Jun 19, 2020	34.14	34.20	32.60	32.98	8,506,744	-0.46(-1.37%)
Jun 18, 2020	32.78	33.69	32.55	33.44	3,146,253	+0.29(+0.87%)
Jun 17, 2020	33.86	34.09	33.12	33.15	3,808,466	-0.50(-1.50%)
Jun 16, 2020	34.96	34.96	33.16	33.66	3,828,172	+0.21(+0.62%)
Jun 15, 2020	31.93	33.69	31.64	33.45	3,630,110	+0.43(+1.31%)
Jun 12, 2020	33.51	33.59	32.16	33.02	3,623,189	+0.88(+2.75%)
Jun 11, 2020	33.34	34.05	32.12	32.14	5,972,585	-3.09(-8.77%)
Jun 10, 2020	35.96	36.07	34.99	35.23	4,250,884	-1.00(-2.76%)
Jun 09, 2020	36.78	37.17	36.19	36.23	3,574,192	-1.71(-4.51%)
Jun 08, 2020	37.20	38.02	37.02	37.94	4,476,052	+1.41(+3.87%)
Jun 05, 2020	37.51	37.68	36.38	36.52	4,382,094	+1.08(+3.05%)
Jun 04, 2020	34.24	35.45	33.87	35.44	5,167,901	+1.01(+2.93%)
Jun 03, 2020	34.44	34.84	34.24	34.43	4,041,108	+0.87(+2.60%)
Jun 02, 2020	33.65	33.97	33.34	33.56	3,162,297	+0.24(+0.73%)

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.