Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	33.29	33.34	33.10	33.13	13,100	+0.03(+0.08%)
Aug 29, 2019	33.25	33.25	33.02	33.10	8,536	+0.04(+0.13%)
Aug 28, 2019	32.96	33.36	32.96	33.06	5,671	-0.40(-1.20%)
Aug 27, 2019	33.46	33.78	33.40	33.46	59,372	+0.32(+0.97%)
Aug 26, 2019	32.78	33.15	32.78	33.14	47,733	+0.65(+2.00%)
Aug 23, 2019	32.98	33.00	32.36	32.49	97,100	+0.29(+0.90%)
Aug 22, 2019	32.47	32.52	32.19	32.20	137,273	-0.92(-2.78%)
Aug 21, 2019	33.22	33.28	33.05	33.12	153,089	-0.38(-1.13%)
Aug 20, 2019	33.56	33.57	33.41	33.50	30,809	-0.14(-0.42%)
Aug 19, 2019	33.87	33.93	33.63	33.64	38,407	-0.10(-0.31%)
Aug 16, 2019	33.59	33.95	33.50	33.74	132,400	+0.43(+1.31%)
Aug 15, 2019	33.11	33.38	33.04	33.31	67,494	+0.10(+0.30%)
Aug 14, 2019	33.54	33.67	33.21	33.21	101,834	-0.63(-1.86%)
Aug 13, 2019	33.44	33.95	33.26	33.84	153,031	-0.14(-0.40%)
Aug 12, 2019	33.97	34.20	33.55	33.98	16,864	-0.13(-0.40%)
Aug 09, 2019	34.15	34.25	34.01	34.11	4,700	-0.13(-0.38%)
Aug 08, 2019	33.91	34.32	33.85	34.24	232,174	+0.75(+2.24%)
Aug 07, 2019	33.47	33.67	33.09	33.49	91,308	-0.16(-0.48%)
Aug 06, 2019	33.70	33.86	33.45	33.65	37,612	+0.89(+2.72%)
Aug 05, 2019	33.46	33.46	32.64	32.76	52,391	-1.44(-4.21%)
Aug 02, 2019	34.36	34.45	34.17	34.20	58,000	-0.12(-0.35%)
Aug 01, 2019	34.79	35.03	34.26	34.32	72,846	-0.59(-1.68%)
Jul 31, 2019	35.07	35.31	34.79	34.91	17,271	-0.02(-0.07%)
Jul 30, 2019	35.02	35.50	34.87	34.93	90,321	-0.91(-2.55%)
Jul 29, 2019	35.70	35.88	35.51	35.84	172,405	-0.07(-0.19%)
Jul 26, 2019	35.62	35.92	35.62	35.91	160,400	+0.49(+1.40%)
Jul 25, 2019	35.55	35.64	35.28	35.42	67,900	-0.12(-0.34%)
Jul 24, 2019	35.67	35.67	35.45	35.54	58,054	-0.34(-0.95%)
Jul 23, 2019	36.17	36.17	35.84	35.88	53,849	-0.21(-0.58%)
Jul 22, 2019	36.08	36.13	35.98	36.09	193,946	-0.13(-0.36%)
Jul 19, 2019	36.51	36.88	36.14	36.22	30,700	-0.95(-2.54%)
Jul 18, 2019	37.12	37.29	37.05	37.16	54,973	-0.22(-0.58%)
Jul 17, 2019	37.49	37.69	37.30	37.38	10,315	-0.10(-0.27%)
Jul 16, 2019	37.58	37.64	37.48	37.48	15,135	+0.00(+0.00%)
Jul 15, 2019	37.70	37.70	37.46	37.48	39,184	-0.12(-0.32%)
Jul 12, 2019	37.56	37.78	37.43	37.60	137,800	+0.15(+0.40%)
Jul 11, 2019	37.59	37.71	37.42	37.45	462,844	-0.23(-0.61%)
Jul 10, 2019	37.55	37.78	37.50	37.68	197,918	-0.01(-0.03%)
Jul 09, 2019	37.70	37.79	37.69	37.69	32,866	+0.18(+0.48%)
Jul 08, 2019	37.60	38.00	37.50	37.51	312,964	-0.82(-2.14%)
Jul 05, 2019	38.53	38.93	38.12	38.33	354,200	-0.66(-1.69%)
Jul 03, 2019	38.89	39.10	38.80	38.99	20,300	+0.03(+0.08%)
Jul 02, 2019	38.89	38.98	38.84	38.96	26,448	+0.01(+0.03%)
Jul 01, 2019	39.00	39.34	38.81	38.95	112,722	+0.27(+0.70%)
Jun 28, 2019	39.10	39.11	38.64	38.68	80,800	-0.38(-0.97%)
Jun 27, 2019	38.75	39.12	38.75	39.06	50,254	+0.46(+1.19%)
Jun 26, 2019	38.06	38.68	38.06	38.60	114,536	+0.60(+1.58%)
Jun 25, 2019	38.01	38.21	37.97	38.00	20,375	+0.04(+0.11%)
Jun 24, 2019	38.02	38.08	37.93	37.96	17,439	-0.02(-0.05%)
Jun 21, 2019	37.97	38.09	37.71	37.98	13,500	+0.05(+0.13%)
Jun 20, 2019	37.87	38.11	37.74	37.93	131,261	+0.58(+1.54%)
Jun 19, 2019	37.38	37.49	37.15	37.35	45,662	-0.55(-1.46%)
Jun 18, 2019	37.95	38.13	37.90	37.91	98,812	-0.07(-0.18%)
Jun 17, 2019	37.95	38.13	37.81	37.98	47,866	-0.42(-1.09%)
Jun 14, 2019	38.57	38.64	38.40	38.40	9,000	-0.41(-1.06%)
Jun 13, 2019	39.05	39.18	38.81	38.81	74,096	-0.46(-1.17%)
Jun 12, 2019	39.32	39.48	39.18	39.27	28,461	-0.34(-0.86%)
Jun 11, 2019	39.68	39.76	39.61	39.61	28,525	+0.16(+0.41%)
Jun 10, 2019	39.58	39.58	39.25	39.45	11,471	-0.32(-0.81%)
Jun 07, 2019	39.72	39.91	39.70	39.77	13,300	+0.05(+0.13%)
Jun 06, 2019	39.75	39.81	39.42	39.72	15,749	-0.41(-1.03%)
Jun 05, 2019	40.33	40.34	40.04	40.13	76,656	-0.11(-0.26%)
Jun 04, 2019	40.14	40.33	40.00	40.24	20,409	-0.12(-0.31%)

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.