Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.09	34.32	33.36	33.79	15,085,478	-0.85(-2.45%)
May 28, 2020	36.58	36.58	34.44	34.64	17,225,882	-1.30(-3.62%)
May 27, 2020	35.19	35.99	34.22	35.94	19,106,716	+2.42(+7.24%)
May 26, 2020	32.32	33.91	32.27	33.51	17,366,406	+2.60(+8.42%)
May 22, 2020	31.35	31.68	30.57	30.91	11,399,876	-0.33(-1.05%)
May 21, 2020	31.22	31.81	31.09	31.24	11,621,303	-0.11(-0.37%)
May 20, 2020	30.50	31.49	30.46	31.35	11,378,571	+1.52(+5.10%)
May 19, 2020	30.96	31.08	29.80	29.83	13,624,511	-1.35(-4.34%)
May 18, 2020	29.75	31.42	29.68	31.19	17,941,900	+2.83(+9.99%)
May 15, 2020	28.35	28.77	27.99	28.35	13,117,699	-0.32(-1.11%)
May 14, 2020	27.07	28.89	26.30	28.67	15,439,942	+0.88(+3.18%)
May 13, 2020	29.15	29.19	27.26	27.79	13,773,242	-1.58(-5.39%)
May 12, 2020	31.24	31.29	29.32	29.37	13,606,053	-1.58(-5.12%)
May 11, 2020	31.80	31.81	30.62	30.96	14,199,305	-1.38(-4.27%)
May 08, 2020	31.50	32.46	31.46	32.34	9,207,340	+1.53(+4.97%)
May 07, 2020	30.84	31.87	30.65	30.81	12,659,570	+0.41(+1.34%)
May 06, 2020	31.62	31.81	30.27	30.40	9,855,003	-0.82(-2.64%)
May 05, 2020	32.47	32.99	31.11	31.22	9,982,548	-0.61(-1.92%)
May 04, 2020	31.56	31.91	31.02	31.83	7,574,811	-0.32(-0.99%)
May 01, 2020	32.83	32.94	31.68	32.15	9,314,351	-1.59(-4.72%)
Apr 30, 2020	34.47	34.53	33.31	33.74	8,472,705	-1.42(-4.03%)
Apr 29, 2020	34.43	35.72	34.12	35.16	12,607,459	+1.90(+5.72%)
Apr 28, 2020	33.54	34.27	32.92	33.26	11,651,738	+0.82(+2.54%)
Apr 27, 2020	30.86	32.73	30.61	32.43	11,330,699	+2.02(+6.63%)
Apr 24, 2020	29.87	30.71	29.53	30.42	6,703,150	+0.82(+2.78%)
Apr 23, 2020	29.24	30.22	29.24	29.59	8,590,193	+0.54(+1.86%)
Apr 22, 2020	29.92	30.32	28.92	29.05	8,923,959	-0.12(-0.42%)
Apr 21, 2020	29.00	29.73	28.74	29.18	12,731,673	-0.83(-2.77%)
Apr 20, 2020	29.35	30.81	28.89	30.01	16,202,109	-0.07(-0.24%)
Apr 17, 2020	29.10	30.26	28.88	30.08	15,994,449	+2.50(+9.05%)
Apr 16, 2020	28.73	28.77	27.10	27.58	16,246,873	-1.05(-3.68%)
Apr 15, 2020	29.53	29.53	28.53	28.64	12,850,832	-2.07(-6.74%)
Apr 14, 2020	32.19	32.29	30.12	30.71	16,859,640	-0.50(-1.62%)
Apr 13, 2020	33.19	33.19	30.90	31.21	10,052,018	-1.87(-5.64%)
Apr 09, 2020	31.73	33.24	31.70	33.08	19,179,576	+2.42(+7.91%)
Apr 08, 2020	29.60	30.84	29.18	30.65	12,211,403	+1.55(+5.32%)
Apr 07, 2020	29.86	30.68	28.89	29.11	13,167,271	+0.81(+2.85%)
Apr 06, 2020	27.40	28.51	27.39	28.30	12,155,373	+2.18(+8.33%)
Apr 03, 2020	27.47	27.67	25.79	26.12	7,813,713	-1.35(-4.93%)
Apr 02, 2020	26.81	28.30	26.66	27.48	9,639,273	+0.50(+1.87%)
Apr 01, 2020	27.29	27.53	26.68	26.97	10,305,745	-1.87(-6.47%)
Mar 31, 2020	29.19	29.73	28.28	28.84	8,745,382	-0.61(-2.07%)
Mar 30, 2020	29.48	29.65	28.46	29.45	11,616,151	-0.04(-0.15%)
Mar 27, 2020	29.33	30.43	28.74	29.50	9,050,044	-0.99(-3.25%)
Mar 26, 2020	28.34	30.73	28.01	30.49	13,841,088	+2.41(+8.57%)
Mar 25, 2020	28.42	29.18	26.81	28.08	15,675,894	+0.30(+1.08%)
Mar 24, 2020	26.43	27.84	26.32	27.78	9,696,269	+2.89(+11.59%)
Mar 23, 2020	26.97	26.97	24.12	24.89	15,042,134	-2.08(-7.72%)
Mar 20, 2020	29.01	29.46	26.88	26.98	17,602,246	-1.91(-6.61%)
Mar 19, 2020	27.12	29.46	25.58	28.88	11,775,259	+1.46(+5.33%)
Mar 18, 2020	28.60	29.40	26.59	27.42	11,463,467	-3.18(-10.38%)
Mar 17, 2020	29.11	30.93	27.65	30.60	10,597,313	+2.15(+7.57%)
Mar 16, 2020	28.34	30.20	26.98	28.45	9,991,961	-4.50(-13.66%)
Mar 13, 2020	31.87	32.98	30.34	32.95	13,396,393	+3.32(+11.20%)
Mar 12, 2020	29.71	32.52	28.74	29.63	21,177,332	-2.71(-8.39%)
Mar 11, 2020	33.55	34.00	31.87	32.34	16,183,319	-2.42(-6.95%)
Mar 10, 2020	33.99	34.85	32.49	34.76	17,081,238	+2.29(+7.06%)
Mar 09, 2020	34.82	35.34	32.33	32.46	13,570,416	-5.95(-15.49%)
Mar 06, 2020	38.61	39.63	37.66	38.42	11,346,878	-1.76(-4.38%)
Mar 05, 2020	41.17	41.17	39.67	40.18	13,113,005	-2.22(-5.24%)
Mar 04, 2020	42.26	42.50	40.95	42.40	13,979,614	+0.74(+1.79%)
Mar 03, 2020	43.41	43.90	41.18	41.65	18,099,310	-1.80(-4.15%)

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.