Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.82	35.97	35.21	35.93	4,312,038	+0.33(+0.91%)
May 28, 2020	35.71	36.03	35.44	35.61	3,412,890	+0.51(+1.47%)
May 27, 2020	34.88	35.13	34.54	35.09	3,050,035	+0.16(+0.47%)
May 26, 2020	35.07	35.29	34.85	34.93	2,370,410	-0.12(-0.34%)
May 22, 2020	34.79	35.22	34.70	35.05	1,889,163	-0.12(-0.34%)
May 21, 2020	35.38	35.46	34.98	35.17	2,663,242	-0.24(-0.68%)
May 20, 2020	35.89	35.91	35.31	35.41	3,854,760	+0.33(+0.93%)
May 19, 2020	35.37	35.67	35.06	35.09	4,078,342	-0.30(-0.85%)
May 18, 2020	35.51	35.79	35.39	35.39	6,549,875	+0.32(+0.90%)
May 15, 2020	34.80	35.14	34.69	35.07	2,975,601	+0.04(+0.12%)
May 14, 2020	35.09	35.35	34.72	35.03	5,629,678	-1.21(-3.33%)
May 13, 2020	36.16	36.60	36.06	36.23	5,930,950	+0.45(+1.26%)
May 12, 2020	35.82	36.17	35.59	35.78	4,555,458	+0.12(+0.33%)
May 11, 2020	35.13	35.81	35.09	35.66	3,425,194	+0.14(+0.38%)
May 08, 2020	35.39	35.69	35.34	35.53	1,922,024	+0.18(+0.50%)
May 07, 2020	35.48	35.54	35.04	35.35	3,602,506	-0.58(-1.63%)
May 06, 2020	35.85	36.21	35.73	35.93	4,491,799	+0.34(+0.95%)
May 05, 2020	35.93	36.00	35.54	35.59	4,641,424	-0.14(-0.38%)
May 04, 2020	35.46	35.74	35.29	35.73	4,510,042	+0.80(+2.28%)
May 01, 2020	34.88	34.96	34.44	34.93	3,837,561	-0.73(-2.04%)
Apr 30, 2020	36.37	36.40	35.51	35.66	4,102,450	+0.19(+0.53%)
Apr 29, 2020	35.95	36.01	35.46	35.48	5,194,353	-0.20(-0.57%)
Apr 28, 2020	36.42	36.43	35.61	35.68	4,012,199	-0.46(-1.27%)
Apr 27, 2020	36.10	36.43	36.06	36.14	3,095,685	+0.11(+0.31%)
Apr 24, 2020	35.98	36.10	35.67	36.03	4,358,500	+0.25(+0.69%)
Apr 23, 2020	35.69	36.17	35.69	35.78	4,293,425	+0.25(+0.72%)
Apr 22, 2020	35.36	35.64	35.08	35.53	4,365,239	+0.60(+1.72%)
Apr 21, 2020	35.14	35.35	34.73	34.93	4,209,452	-0.44(-1.25%)
Apr 20, 2020	35.45	35.93	35.37	35.37	3,897,975	-0.30(-0.83%)
Apr 17, 2020	35.86	35.93	35.34	35.66	5,700,012	+0.23(+0.65%)
Apr 16, 2020	34.70	35.52	34.60	35.43	6,779,497	+1.68(+4.97%)
Apr 15, 2020	33.65	34.15	33.45	33.76	3,875,477	-0.47(-1.39%)
Apr 14, 2020	33.51	34.27	33.37	34.23	6,960,011	+1.22(+3.70%)
Apr 13, 2020	32.98	33.22	32.80	33.01	2,844,839	+0.05(+0.15%)
Apr 09, 2020	33.20	33.27	32.75	32.96	9,410,052	+0.68(+2.10%)
Apr 08, 2020	32.03	32.49	31.75	32.28	3,248,583	+0.47(+1.47%)
Apr 07, 2020	32.55	32.55	31.81	31.81	4,862,038	-0.32(-1.00%)
Apr 06, 2020	31.71	32.25	31.68	32.14	4,876,772	+0.65(+2.07%)
Apr 03, 2020	31.36	31.69	31.14	31.48	5,141,442	-0.47(-1.49%)
Apr 02, 2020	31.39	32.05	31.09	31.96	4,181,638	+0.41(+1.29%)
Apr 01, 2020	31.42	32.01	31.40	31.55	4,310,339	-0.57(-1.77%)
Mar 31, 2020	31.75	32.57	31.65	32.12	6,138,735	+0.25(+0.77%)
Mar 30, 2020	31.22	31.91	31.14	31.87	6,496,002	+0.98(+3.18%)
Mar 27, 2020	30.23	31.50	29.99	30.89	7,183,792	-0.69(-2.17%)
Mar 26, 2020	30.03	31.70	30.03	31.58	6,825,440	+1.55(+5.17%)
Mar 25, 2020	29.18	30.40	28.90	30.03	8,317,984	+1.20(+4.18%)
Mar 24, 2020	28.44	28.88	27.87	28.82	8,439,654	+1.82(+6.75%)
Mar 23, 2020	27.75	28.08	26.64	27.00	9,051,196	-1.26(-4.47%)
Mar 20, 2020	29.08	29.49	28.19	28.26	8,273,329	-0.27(-0.95%)
Mar 19, 2020	28.22	29.65	27.82	28.53	10,688,335	-0.53(-1.81%)
Mar 18, 2020	28.58	29.99	28.25	29.06	8,913,196	-2.18(-6.97%)
Mar 17, 2020	29.34	31.36	29.13	31.24	7,461,078	+2.70(+9.44%)
Mar 16, 2020	28.53	30.03	28.25	28.54	11,125,577	-3.54(-11.04%)
Mar 13, 2020	31.21	32.09	29.57	32.09	10,230,272	+1.14(+3.67%)
Mar 12, 2020	31.18	31.53	30.20	30.95	12,082,747	-2.85(-8.43%)
Mar 11, 2020	34.04	34.31	33.55	33.80	10,456,741	-0.97(-2.80%)
Mar 10, 2020	34.71	35.04	33.57	34.77	10,470,727	+0.25(+0.74%)
Mar 09, 2020	34.76	35.49	34.40	34.52	8,398,557	-1.41(-3.92%)
Mar 06, 2020	35.30	36.00	35.17	35.93	6,046,243	-0.18(-0.49%)
Mar 05, 2020	35.75	36.34	35.74	36.10	6,137,527	-0.64(-1.75%)
Mar 04, 2020	35.83	36.77	35.67	36.75	6,110,412	+1.74(+4.96%)
Mar 03, 2020	35.87	36.04	34.78	35.01	10,026,389	-1.06(-2.94%)

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.