Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.11	32.38	31.69	32.01	614,270	-0.41(-1.26%)
May 28, 2020	32.11	32.83	32.11	32.42	157,949	+0.03(+0.08%)
May 27, 2020	31.82	32.43	31.43	32.40	304,349	+1.63(+5.30%)
May 26, 2020	31.18	31.38	30.77	30.77	146,232	+0.52(+1.72%)
May 22, 2020	30.30	30.30	29.78	30.25	170,284	-0.56(-1.80%)
May 21, 2020	31.09	31.45	30.80	30.80	105,996	-0.38(-1.22%)
May 20, 2020	31.60	31.73	31.15	31.18	156,459	-0.03(-0.08%)
May 19, 2020	31.35	31.61	31.18	31.21	314,185	+0.19(+0.62%)
May 18, 2020	30.50	31.18	30.50	31.02	313,584	+1.29(+4.35%)
May 15, 2020	29.51	29.92	29.35	29.72	190,345	-0.40(-1.32%)
May 14, 2020	29.21	30.16	28.89	30.12	251,410	+0.15(+0.49%)
May 13, 2020	30.50	30.50	29.57	29.98	265,368	+0.27(+0.91%)
May 12, 2020	30.49	30.57	29.68	29.71	210,698	-1.01(-3.30%)
May 11, 2020	31.27	31.27	30.50	30.72	346,918	-1.62(-5.01%)
May 08, 2020	32.34	32.43	31.89	32.34	191,152	+0.34(+1.06%)
May 07, 2020	31.97	32.31	31.84	32.01	181,187	+0.48(+1.51%)
May 06, 2020	31.80	31.85	31.23	31.53	192,808	-0.03(-0.08%)
May 05, 2020	31.82	32.09	31.49	31.55	217,336	+0.13(+0.41%)
May 04, 2020	31.23	31.43	30.67	31.42	249,948	+0.32(+1.03%)
May 01, 2020	31.65	31.65	30.91	31.10	221,704	-1.17(-3.63%)
Apr 30, 2020	33.10	33.10	32.03	32.27	229,452	-1.23(-3.68%)
Apr 29, 2020	32.96	33.56	32.67	33.51	200,960	+2.17(+6.92%)
Apr 28, 2020	31.62	32.00	31.23	31.34	303,545	+0.34(+1.09%)
Apr 27, 2020	30.47	31.21	30.32	31.00	268,857	+1.08(+3.59%)
Apr 24, 2020	30.21	30.36	29.50	29.92	363,858	-0.10(-0.32%)
Apr 23, 2020	30.41	30.76	29.90	30.02	148,676	+0.06(+0.20%)
Apr 22, 2020	30.18	30.18	29.75	29.96	307,941	+0.75(+2.58%)
Apr 21, 2020	29.43	29.53	28.85	29.20	312,203	-1.05(-3.47%)
Apr 20, 2020	30.98	31.04	30.25	30.25	255,895	-1.04(-3.33%)
Apr 17, 2020	31.54	31.56	31.09	31.29	262,056	+0.56(+1.83%)
Apr 16, 2020	31.44	31.44	29.79	30.73	432,682	-0.74(-2.34%)
Apr 15, 2020	31.93	31.93	30.90	31.47	350,598	-1.00(-3.07%)
Apr 14, 2020	33.07	33.19	32.09	32.47	406,652	+0.04(+0.13%)
Apr 13, 2020	32.15	32.52	31.72	32.42	278,954	+3.14(+10.72%)
Apr 09, 2020	29.64	30.26	29.16	29.28	271,625	+0.25(+0.87%)
Apr 08, 2020	28.87	29.41	28.68	29.03	369,805	+0.17(+0.60%)
Apr 07, 2020	29.56	29.81	28.79	28.86	315,784	-0.10(-0.36%)
Apr 06, 2020	28.42	29.15	28.22	28.96	221,687	+1.85(+6.81%)
Apr 03, 2020	27.24	27.81	26.71	27.11	288,688	-0.60(-2.16%)
Apr 02, 2020	27.11	28.12	26.98	27.71	342,549	+0.75(+2.77%)
Apr 01, 2020	27.07	27.57	26.84	26.97	156,687	-1.35(-4.78%)
Mar 31, 2020	28.28	29.08	28.28	28.32	318,851	+0.51(+1.84%)
Mar 30, 2020	27.32	28.22	27.29	27.81	290,158	+1.09(+4.07%)
Mar 27, 2020	25.98	27.22	25.25	26.72	476,870	-1.38(-4.92%)
Mar 26, 2020	26.97	28.16	26.76	28.10	402,267	+0.00(+0.00%)
Mar 25, 2020	27.75	29.30	27.21	28.10	406,499	+2.11(+8.13%)
Mar 24, 2020	25.12	26.08	24.81	25.99	459,454	+3.07(+13.38%)
Mar 23, 2020	23.69	23.88	22.56	22.92	690,900	-0.70(-2.95%)
Mar 20, 2020	24.93	25.28	23.36	23.62	413,186	-0.66(-2.72%)
Mar 19, 2020	24.65	24.65	23.68	24.28	476,391	-1.19(-4.69%)
Mar 18, 2020	25.41	26.29	24.39	25.48	406,161	-2.03(-7.37%)
Mar 17, 2020	26.38	27.64	25.86	27.50	792,827	+1.67(+6.45%)
Mar 16, 2020	25.77	27.74	25.77	25.84	738,807	-5.75(-18.22%)
Mar 13, 2020	31.57	31.61	29.04	31.59	989,366	+2.47(+8.46%)
Mar 12, 2020	30.15	30.31	28.38	29.13	803,301	-2.41(-7.63%)
Mar 11, 2020	31.71	32.21	30.98	31.53	475,056	-0.90(-2.78%)
Mar 10, 2020	32.35	32.57	31.30	32.43	448,031	+1.59(+5.15%)
Mar 09, 2020	31.07	31.53	30.33	30.84	459,448	-2.89(-8.56%)
Mar 06, 2020	33.66	34.09	33.22	33.73	745,692	-0.75(-2.17%)
Mar 05, 2020	34.61	34.89	33.99	34.48	359,159	-0.84(-2.38%)
Mar 04, 2020	35.18	35.45	34.74	35.32	297,726	+1.09(+3.19%)
Mar 03, 2020	34.84	35.64	33.55	34.23	614,986	-0.57(-1.63%)

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.