Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.90	30.95	30.49	30.82	6,677,439	+0.06(+0.19%)
May 28, 2020	30.81	31.16	30.74	30.76	5,270,038	+0.20(+0.67%)
May 27, 2020	30.41	30.60	30.11	30.56	17,161,426	+0.74(+2.47%)
May 26, 2020	29.85	30.04	29.81	29.82	2,456,888	+0.96(+3.33%)
May 22, 2020	28.76	28.87	28.62	28.86	2,554,702	+0.06(+0.20%)
May 21, 2020	29.07	29.18	28.71	28.80	4,489,834	-0.27(-0.94%)
May 20, 2020	28.93	29.23	28.86	29.08	3,052,152	+0.73(+2.56%)
May 19, 2020	28.57	28.73	28.35	28.35	3,687,694	-0.55(-1.90%)
May 18, 2020	28.31	29.03	28.27	28.90	6,331,267	+1.50(+5.46%)
May 15, 2020	27.28	27.48	27.16	27.40	8,042,204	+0.03(+0.10%)
May 14, 2020	26.87	27.40	26.65	27.38	7,559,824	-0.19(-0.71%)
May 13, 2020	28.04	28.06	27.40	27.57	7,376,322	-0.43(-1.52%)
May 12, 2020	28.49	28.55	28.00	28.00	6,412,808	-0.43(-1.53%)
May 11, 2020	28.40	28.50	28.20	28.43	4,606,038	-0.19(-0.65%)
May 08, 2020	28.49	28.65	28.46	28.62	3,482,227	+0.48(+1.70%)
May 07, 2020	28.03	28.25	27.94	28.14	3,384,238	+0.54(+1.96%)
May 06, 2020	28.09	28.09	27.59	27.60	2,906,143	-0.28(-1.00%)
May 05, 2020	28.02	28.18	27.83	27.88	4,067,534	-0.07(-0.24%)
May 04, 2020	27.79	27.95	27.61	27.94	5,906,992	-0.19(-0.66%)
May 01, 2020	28.33	28.46	27.99	28.13	4,751,960	-0.57(-1.98%)
Apr 30, 2020	28.87	28.94	28.53	28.70	7,214,785	-0.54(-1.85%)
Apr 29, 2020	28.90	29.33	28.87	29.24	4,675,317	+1.03(+3.64%)
Apr 28, 2020	28.63	28.67	28.18	28.21	4,039,292	+0.14(+0.51%)
Apr 27, 2020	27.83	28.15	27.75	28.07	2,901,913	+0.47(+1.70%)
Apr 24, 2020	27.48	27.63	27.21	27.60	6,147,537	+0.36(+1.33%)
Apr 23, 2020	27.41	27.92	27.13	27.24	7,311,903	-0.24(-0.87%)
Apr 22, 2020	27.46	27.52	27.31	27.48	4,870,863	+0.36(+1.34%)
Apr 21, 2020	27.21	27.52	26.99	27.11	4,592,908	-0.58(-2.08%)
Apr 20, 2020	27.68	28.14	27.66	27.69	9,480,463	-0.41(-1.45%)
Apr 17, 2020	28.04	28.18	27.76	28.10	9,717,687	+0.94(+3.46%)
Apr 16, 2020	27.48	27.48	26.91	27.16	9,605,407	-0.12(-0.42%)
Apr 15, 2020	27.40	27.50	27.17	27.27	5,536,674	-1.22(-4.29%)
Apr 14, 2020	28.46	28.79	28.40	28.49	6,338,817	+0.51(+1.84%)
Apr 13, 2020	28.20	28.36	27.74	27.98	3,028,766	-0.42(-1.47%)
Apr 09, 2020	28.11	28.56	28.05	28.40	5,026,899	+0.74(+2.69%)
Apr 08, 2020	27.49	27.75	27.27	27.65	4,935,579	+0.37(+1.36%)
Apr 07, 2020	28.04	28.11	27.28	27.28	9,179,232	+0.17(+0.62%)
Apr 06, 2020	26.59	27.28	26.57	27.11	9,292,667	+1.52(+5.92%)
Apr 03, 2020	25.81	25.85	25.42	25.60	6,771,455	-0.52(-2.00%)
Apr 02, 2020	25.67	26.33	25.60	26.12	8,411,949	+0.39(+1.52%)
Apr 01, 2020	26.10	26.33	25.65	25.73	5,628,918	-1.30(-4.82%)
Mar 31, 2020	26.93	27.28	26.71	27.03	11,144,767	-0.15(-0.55%)
Mar 30, 2020	26.62	27.22	26.51	27.18	6,947,676	+0.33(+1.22%)
Mar 27, 2020	26.59	27.33	26.35	26.86	9,496,810	-1.14(-4.08%)
Mar 26, 2020	26.80	28.00	26.80	28.00	14,518,396	+1.20(+4.46%)
Mar 25, 2020	25.98	27.23	25.67	26.80	15,803,303	+1.00(+3.88%)
Mar 24, 2020	25.35	26.05	25.16	25.80	6,921,828	+2.06(+8.70%)
Mar 23, 2020	23.93	24.27	23.50	23.74	8,452,543	+0.27(+1.13%)
Mar 20, 2020	24.29	24.72	23.47	23.47	11,535,492	+0.09(+0.38%)
Mar 19, 2020	22.92	23.86	22.78	23.38	9,844,111	+0.34(+1.46%)
Mar 18, 2020	23.21	23.71	22.43	23.05	9,080,767	-1.70(-6.87%)
Mar 17, 2020	23.87	24.80	23.49	24.75	8,863,601	+1.01(+4.26%)
Mar 16, 2020	23.40	24.76	22.79	23.74	7,580,406	-3.23(-11.96%)
Mar 13, 2020	27.24	27.32	25.25	26.96	8,449,196	+1.64(+6.47%)
Mar 12, 2020	26.64	26.89	25.14	25.32	16,160,651	-3.68(-12.68%)
Mar 11, 2020	29.90	30.04	28.76	29.00	8,588,334	-1.73(-5.62%)
Mar 10, 2020	30.95	30.95	29.65	30.73	18,256,616	+0.92(+3.09%)
Mar 09, 2020	30.59	31.13	29.80	29.81	7,510,540	-2.99(-9.11%)
Mar 06, 2020	32.65	33.07	32.46	32.79	9,746,467	-0.57(-1.70%)
Mar 05, 2020	33.52	33.82	33.19	33.36	5,448,246	-1.22(-3.54%)
Mar 04, 2020	34.01	34.58	33.74	34.58	11,347,736	+1.18(+3.53%)
Mar 03, 2020	34.11	34.53	33.17	33.40	17,598,474	-0.46(-1.36%)

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.