Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	38.97	39.41	38.78	39.21	579,925	-0.14(-0.35%)
May 28, 2020	40.36	40.36	39.20	39.35	838,892	-0.60(-1.51%)
May 27, 2020	39.85	40.00	39.02	39.95	979,387	+1.11(+2.86%)
May 26, 2020	38.30	39.10	38.25	38.84	1,367,393	+1.86(+5.02%)
May 22, 2020	36.73	37.02	36.55	36.98	464,915	+0.09(+0.25%)
May 21, 2020	37.34	37.34	36.66	36.89	590,654	-0.12(-0.33%)
May 20, 2020	36.72	37.50	36.63	37.01	1,755,366	+1.10(+3.06%)
May 19, 2020	36.42	36.74	35.92	35.92	810,916	-0.39(-1.06%)
May 18, 2020	35.02	36.50	35.02	36.30	658,380	+2.45(+7.25%)
May 15, 2020	33.73	34.32	33.69	33.85	569,359	-0.42(-1.22%)
May 14, 2020	33.87	34.29	32.75	34.27	735,786	+0.16(+0.45%)
May 13, 2020	34.86	34.86	33.77	34.11	648,261	-0.76(-2.19%)
May 12, 2020	36.01	36.09	34.87	34.87	736,741	-1.02(-2.85%)
May 11, 2020	35.64	36.24	35.63	35.90	1,474,222	-0.42(-1.17%)
May 08, 2020	35.37	36.42	35.37	36.32	769,305	+1.20(+3.43%)
May 07, 2020	35.08	35.62	34.99	35.12	734,758	+0.55(+1.59%)
May 06, 2020	35.28	35.28	34.49	34.57	1,008,806	-0.50(-1.42%)
May 05, 2020	35.49	35.69	34.99	35.07	909,430	+0.29(+0.84%)
May 04, 2020	34.87	34.97	34.28	34.78	1,147,098	-0.85(-2.38%)
May 01, 2020	36.22	36.22	35.34	35.62	861,963	-1.27(-3.43%)
Apr 30, 2020	37.74	37.74	36.80	36.89	864,272	-1.10(-2.90%)
Apr 29, 2020	38.17	38.29	37.65	37.99	1,859,911	+1.02(+2.75%)
Apr 28, 2020	37.25	37.43	36.63	36.98	979,830	+0.34(+0.92%)
Apr 27, 2020	36.39	36.91	35.89	36.64	2,544,886	+1.02(+2.85%)
Apr 24, 2020	35.35	35.70	34.83	35.62	316,581	+0.65(+1.86%)
Apr 23, 2020	34.99	35.56	34.95	34.97	788,658	+0.49(+1.43%)
Apr 22, 2020	35.41	35.42	34.40	34.48	896,239	-0.04(-0.13%)
Apr 21, 2020	34.25	34.80	34.08	34.53	1,110,689	-0.57(-1.61%)
Apr 20, 2020	35.90	35.92	34.75	35.09	1,384,157	-1.15(-3.17%)
Apr 17, 2020	36.42	36.46	35.72	36.24	617,314	+1.10(+3.14%)
Apr 16, 2020	35.24	35.24	34.37	35.14	533,572	-0.09(-0.26%)
Apr 15, 2020	35.68	35.68	34.73	35.23	621,146	-0.76(-2.12%)
Apr 14, 2020	36.13	36.56	35.76	35.99	611,421	+0.56(+1.57%)
Apr 13, 2020	36.17	36.50	35.20	35.44	562,397	-0.84(-2.32%)
Apr 09, 2020	37.31	37.31	35.75	36.28	930,644	+0.43(+1.21%)
Apr 08, 2020	35.56	36.11	34.94	35.84	1,253,204	+1.19(+3.42%)
Apr 07, 2020	35.71	36.22	34.55	34.66	1,211,435	+0.15(+0.43%)
Apr 06, 2020	33.72	34.69	33.57	34.51	1,252,932	+2.35(+7.32%)
Apr 03, 2020	32.97	33.01	31.85	32.16	629,099	-0.63(-1.93%)
Apr 02, 2020	32.34	32.85	31.82	32.79	548,543	+0.41(+1.27%)
Apr 01, 2020	33.00	33.06	32.06	32.38	632,846	-1.64(-4.81%)
Mar 31, 2020	34.43	34.63	33.65	34.01	520,482	-0.25(-0.73%)
Mar 30, 2020	33.77	34.59	33.29	34.26	356,847	+0.38(+1.12%)
Mar 27, 2020	34.15	34.73	33.36	33.89	488,893	-1.56(-4.39%)
Mar 26, 2020	34.11	35.63	34.11	35.44	900,445	+1.35(+3.96%)
Mar 25, 2020	34.08	35.81	32.87	34.09	1,565,697	+0.74(+2.21%)
Mar 24, 2020	30.35	33.49	30.35	33.35	1,101,638	+3.84(+13.01%)
Mar 23, 2020	30.30	30.43	28.79	29.51	674,247	-0.72(-2.37%)
Mar 20, 2020	31.40	32.77	30.07	30.23	469,298	-1.02(-3.26%)
Mar 19, 2020	30.46	32.37	29.74	31.25	624,582	+0.57(+1.87%)
Mar 18, 2020	31.01	31.81	28.65	30.68	1,371,096	-2.56(-7.70%)
Mar 17, 2020	31.56	33.48	30.59	33.24	761,488	+2.08(+6.69%)
Mar 16, 2020	34.13	34.13	30.97	31.15	795,235	-3.88(-11.07%)
Mar 13, 2020	32.45	35.08	32.45	35.03	840,504	+2.87(+8.94%)
Mar 12, 2020	34.92	34.92	32.07	32.16	1,017,063	-3.82(-10.61%)
Mar 11, 2020	36.57	36.86	35.51	35.97	1,410,703	-1.68(-4.45%)
Mar 10, 2020	37.08	37.71	35.70	37.65	2,169,636	+1.89(+5.30%)
Mar 09, 2020	36.81	38.45	35.51	35.75	1,622,242	-3.84(-9.69%)
Mar 06, 2020	38.55	40.09	38.29	39.59	2,097,800	-0.28(-0.71%)
Mar 05, 2020	40.85	40.94	39.72	39.87	1,474,570	-2.24(-5.32%)
Mar 04, 2020	41.17	42.11	40.60	42.11	1,566,944	+1.45(+3.57%)
Mar 03, 2020	42.22	42.86	40.43	40.66	1,448,345	-1.20(-2.86%)

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.