Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	33.82	34.25	33.75	34.07	1,029,409	-0.04(-0.11%)
Jun 29, 2020	33.15	34.20	33.03	34.11	1,412,296	+1.28(+3.89%)
Jun 26, 2020	32.62	34.06	32.04	32.83	3,405,351	+0.11(+0.34%)
Jun 25, 2020	32.36	32.73	32.01	32.72	1,661,837	+0.16(+0.48%)
Jun 24, 2020	33.76	33.76	32.55	32.56	481,437	-1.58(-4.64%)
Jun 23, 2020	34.44	34.55	34.02	34.14	625,583	+0.10(+0.30%)
Jun 22, 2020	33.94	34.17	33.33	34.04	702,116	+0.13(+0.38%)
Jun 19, 2020	34.87	34.94	33.32	33.91	1,565,680	-0.29(-0.84%)
Jun 18, 2020	34.30	34.66	34.00	34.20	783,623	-0.36(-1.05%)
Jun 17, 2020	34.95	35.06	34.45	34.56	577,749	-0.39(-1.11%)
Jun 16, 2020	35.15	36.01	34.79	34.95	739,812	+0.23(+0.67%)
Jun 15, 2020	33.37	34.88	33.10	34.72	614,060	+0.16(+0.46%)
Jun 12, 2020	34.97	35.06	33.64	34.56	820,678	+0.63(+1.86%)
Jun 11, 2020	35.12	35.25	33.92	33.93	1,169,035	-2.73(-7.45%)
Jun 10, 2020	37.48	37.58	36.43	36.66	1,286,083	-1.07(-2.85%)
Jun 09, 2020	37.53	37.92	37.05	37.74	1,375,733	-0.63(-1.64%)
Jun 08, 2020	38.33	38.92	38.21	38.37	831,109	+0.35(+0.93%)
Jun 05, 2020	38.77	39.03	37.61	38.02	1,328,393	+0.76(+2.04%)
Jun 04, 2020	35.99	37.46	35.95	37.26	1,205,756	+1.08(+3.00%)
Jun 03, 2020	35.58	36.42	35.46	36.17	838,028	+1.10(+3.14%)
Jun 02, 2020	35.51	35.51	34.94	35.07	634,036	+0.04(+0.11%)
Jun 01, 2020	34.92	35.51	34.53	35.03	812,883	+0.09(+0.27%)
May 29, 2020	34.28	35.05	34.24	34.94	814,417	+0.19(+0.53%)
May 28, 2020	36.18	36.18	34.70	34.76	1,071,311	-1.03(-2.87%)
May 27, 2020	35.82	36.14	35.34	35.78	768,054	+0.78(+2.22%)
May 26, 2020	34.28	35.47	34.16	35.01	1,449,219	+1.93(+5.82%)
May 22, 2020	33.50	33.50	32.76	33.08	572,704	-0.25(-0.75%)
May 21, 2020	33.45	33.74	33.16	33.33	1,252,172	-0.12(-0.36%)
May 20, 2020	33.20	33.85	33.08	33.45	664,440	+0.73(+2.24%)
May 19, 2020	33.14	33.57	32.70	32.72	587,058	-0.75(-2.24%)
May 18, 2020	32.62	33.77	32.26	33.47	887,700	+2.17(+6.93%)
May 15, 2020	30.94	31.88	30.84	31.30	811,718	-0.04(-0.12%)
May 14, 2020	30.09	31.34	29.21	31.34	1,007,910	+0.68(+2.23%)
May 13, 2020	31.60	31.79	30.37	30.65	769,021	-1.15(-3.62%)
May 12, 2020	33.12	33.39	31.77	31.81	1,384,325	-1.29(-3.90%)
May 11, 2020	34.10	34.17	33.01	33.10	1,199,166	-1.42(-4.11%)
May 08, 2020	33.67	34.61	33.62	34.52	778,256	+1.23(+3.71%)
May 07, 2020	33.24	33.64	32.92	33.28	707,492	+0.43(+1.32%)
May 06, 2020	33.16	33.23	32.47	32.85	649,187	+0.16(+0.48%)
May 05, 2020	33.33	34.90	32.63	32.69	1,308,702	+0.24(+0.74%)
May 04, 2020	32.42	32.79	31.97	32.45	1,745,630	-0.41(-1.23%)
May 01, 2020	32.96	33.18	32.42	32.86	753,627	-0.64(-1.90%)
Apr 30, 2020	34.30	34.99	32.96	33.49	1,706,080	-1.33(-3.81%)
Apr 29, 2020	33.57	35.12	33.56	34.82	1,086,004	+1.87(+5.68%)
Apr 28, 2020	32.50	33.32	32.27	32.95	1,073,165	+1.23(+3.86%)
Apr 27, 2020	30.97	31.87	30.97	31.72	891,726	+0.87(+2.81%)
Apr 24, 2020	31.19	31.19	30.24	30.86	1,345,159	-0.02(-0.06%)
Apr 23, 2020	30.27	31.33	30.09	30.88	677,555	+0.97(+3.24%)
Apr 22, 2020	30.72	30.92	29.49	29.91	928,230	-0.25(-0.83%)
Apr 21, 2020	30.33	30.57	29.97	30.16	978,776	-0.75(-2.42%)
Apr 20, 2020	30.84	31.71	30.71	30.90	913,872	-0.98(-3.06%)
Apr 17, 2020	31.24	31.99	30.97	31.88	1,824,612	+1.17(+3.81%)
Apr 16, 2020	30.83	30.84	29.96	30.71	1,035,897	-0.20(-0.66%)
Apr 15, 2020	31.32	31.54	30.69	30.91	1,083,227	-1.32(-4.09%)
Apr 14, 2020	32.47	32.72	31.50	32.23	1,115,131	+1.25(+4.05%)
Apr 13, 2020	31.66	31.82	30.77	30.98	1,207,114	-1.18(-3.67%)
Apr 09, 2020	32.62	33.71	32.08	32.16	1,264,003	-0.14(-0.43%)
Apr 08, 2020	31.33	32.50	30.98	32.30	1,077,779	+1.30(+4.19%)
Apr 07, 2020	31.71	32.50	30.53	31.00	1,934,065	+0.25(+0.81%)
Apr 06, 2020	28.10	30.84	28.10	30.75	990,556	+3.58(+13.16%)
Apr 03, 2020	28.10	28.60	26.84	27.17	1,298,179	-1.42(-4.96%)
Apr 02, 2020	27.59	28.98	27.32	28.59	1,714,121	+0.55(+1.97%)

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.