Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.15	34.20	32.20	34.19	2,175,232	+0.58(+1.73%)
May 28, 2020	34.09	34.17	33.29	33.61	1,037,538	-0.25(-0.73%)
May 27, 2020	34.22	34.53	33.58	33.85	1,394,958	+0.02(+0.04%)
May 26, 2020	34.06	34.35	33.62	33.84	1,004,372	+0.39(+1.17%)
May 22, 2020	32.96	33.73	32.53	33.45	639,797	+0.20(+0.59%)
May 21, 2020	33.71	33.82	32.81	33.25	1,235,382	-0.24(-0.72%)
May 20, 2020	33.30	34.30	32.63	33.49	1,721,674	+0.39(+1.18%)
May 19, 2020	32.82	33.47	32.44	33.10	945,408	+0.60(+1.86%)
May 18, 2020	32.62	33.57	32.17	32.50	1,574,539	+0.95(+3.01%)
May 15, 2020	31.46	31.80	30.76	31.55	1,965,680	+0.26(+0.84%)
May 14, 2020	30.14	31.89	29.42	31.28	1,300,854	+0.47(+1.52%)
May 13, 2020	31.34	31.79	30.37	30.82	1,558,420	-0.45(-1.45%)
May 12, 2020	32.41	33.05	31.27	31.27	1,461,724	-0.94(-2.93%)
May 11, 2020	32.02	32.35	31.77	32.21	934,848	-0.17(-0.54%)
May 08, 2020	31.67	32.52	31.52	32.38	1,137,153	+1.33(+4.30%)
May 07, 2020	31.94	32.19	30.77	31.05	2,165,300	-0.34(-1.09%)
May 06, 2020	31.93	32.82	30.96	31.39	1,925,933	-0.32(-1.02%)
May 05, 2020	33.15	33.63	31.19	31.71	2,466,338	-0.61(-1.89%)
May 04, 2020	29.87	32.65	29.29	32.32	3,275,456	+2.00(+6.60%)
May 01, 2020	30.26	30.69	29.33	30.32	3,158,076	+0.06(+0.19%)
Apr 30, 2020	31.54	31.55	29.99	30.26	4,015,384	-1.13(-3.61%)
Apr 29, 2020	31.05	32.22	30.71	31.40	2,774,433	+1.24(+4.10%)
Apr 28, 2020	31.23	31.43	30.05	30.16	2,817,318	-0.60(-1.94%)
Apr 27, 2020	29.43	30.88	29.37	30.76	2,290,356	+0.92(+3.08%)
Apr 24, 2020	29.07	30.16	29.04	29.84	2,733,112	+0.97(+3.36%)
Apr 23, 2020	29.56	29.73	28.49	28.87	2,965,373	-0.25(-0.86%)
Apr 22, 2020	29.44	29.93	28.91	29.12	2,493,360	-0.10(-0.35%)
Apr 21, 2020	28.07	29.40	27.28	29.22	2,727,516	+0.01(+0.05%)
Apr 20, 2020	27.59	30.07	27.59	29.20	3,001,135	-0.24(-0.82%)
Apr 17, 2020	27.69	29.55	27.53	29.45	3,481,249	+1.94(+7.06%)
Apr 16, 2020	27.81	27.84	27.06	27.51	1,759,766	-0.28(-1.01%)
Apr 15, 2020	27.83	27.92	26.69	27.78	4,068,342	-1.00(-3.48%)
Apr 14, 2020	29.31	29.42	28.34	28.79	2,177,666	+0.34(+1.19%)
Apr 13, 2020	29.43	30.04	27.85	28.45	1,758,730	-0.43(-1.48%)
Apr 09, 2020	28.30	29.59	27.81	28.87	2,992,004	+1.38(+5.03%)
Apr 08, 2020	26.81	27.62	26.53	27.49	1,648,601	+1.05(+3.98%)
Apr 07, 2020	27.98	28.36	26.35	26.44	2,431,593	-0.67(-2.47%)
Apr 06, 2020	26.20	27.56	25.76	27.11	2,815,294	+0.91(+3.45%)
Apr 03, 2020	26.51	26.86	24.02	26.20	3,069,876	+0.18(+0.68%)
Apr 02, 2020	26.89	28.62	25.54	26.03	3,618,806	+0.45(+1.75%)
Apr 01, 2020	25.50	26.17	24.72	25.58	2,925,736	-1.27(-4.74%)
Mar 31, 2020	26.39	27.02	24.78	26.85	4,184,809	+2.34(+9.55%)
Mar 30, 2020	24.76	25.51	23.31	24.51	2,835,121	-0.22(-0.89%)
Mar 27, 2020	24.47	25.92	23.91	24.73	4,279,126	-0.67(-2.64%)
Mar 26, 2020	24.17	26.84	23.30	25.40	4,509,925	+1.25(+5.18%)
Mar 25, 2020	21.96	24.83	21.58	24.15	4,866,919	+2.47(+11.41%)
Mar 24, 2020	21.18	22.64	21.18	21.68	3,430,335	+1.24(+6.05%)
Mar 23, 2020	21.71	21.90	19.32	20.44	6,043,547	-1.43(-6.56%)
Mar 20, 2020	22.43	25.10	17.86	21.88	9,637,310	+0.82(+3.92%)
Mar 19, 2020	21.37	23.77	19.96	21.05	6,347,714	-0.41(-1.92%)
Mar 18, 2020	21.62	22.35	16.20	21.46	6,897,982	-1.72(-7.43%)
Mar 17, 2020	24.71	24.80	22.44	23.19	6,273,740	-1.37(-5.57%)
Mar 16, 2020	25.90	26.53	24.55	24.55	5,323,451	-4.94(-16.74%)
Mar 13, 2020	29.25	30.44	27.57	29.49	3,435,994	+1.53(+5.47%)
Mar 12, 2020	29.35	30.34	27.73	27.96	5,241,667	-4.60(-14.12%)
Mar 11, 2020	32.86	34.35	32.10	32.56	3,788,366	-1.47(-4.32%)
Mar 10, 2020	32.48	35.14	28.81	34.03	7,120,858	+4.51(+15.28%)
Mar 09, 2020	33.22	35.93	29.36	29.52	6,590,712	-8.84(-23.05%)
Mar 06, 2020	39.45	39.56	38.12	38.37	2,874,450	-2.08(-5.15%)
Mar 05, 2020	41.36	41.89	40.06	40.45	1,642,766	-1.52(-3.61%)
Mar 04, 2020	42.21	42.49	41.41	41.96	2,372,579	+0.38(+0.92%)
Mar 03, 2020	41.92	42.77	40.76	41.58	2,353,231	-0.17(-0.41%)

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.