Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.20	35.34	34.60	35.31	4,388,699	+0.32(+0.91%)
May 28, 2020	35.09	35.40	34.82	34.99	3,473,566	+0.51(+1.47%)
May 27, 2020	34.27	34.51	33.93	34.48	3,104,260	+0.16(+0.47%)
May 26, 2020	34.46	34.67	34.24	34.32	2,412,552	-0.12(-0.34%)
May 22, 2020	34.19	34.61	34.10	34.44	1,922,749	-0.12(-0.34%)
May 21, 2020	34.76	34.84	34.37	34.56	2,710,590	-0.24(-0.68%)
May 20, 2020	35.26	35.28	34.69	34.79	3,923,291	+0.32(+0.93%)
May 19, 2020	34.75	35.05	34.45	34.47	4,150,848	-0.29(-0.85%)
May 18, 2020	34.89	35.16	34.77	34.77	6,666,321	+0.31(+0.90%)
May 15, 2020	34.19	34.52	34.08	34.46	3,028,503	+0.04(+0.12%)
May 14, 2020	34.47	34.73	34.11	34.41	5,729,764	-1.19(-3.33%)
May 13, 2020	35.53	35.97	35.43	35.60	6,036,119	+0.44(+1.26%)
May 12, 2020	35.20	35.54	34.97	35.16	4,636,236	+0.12(+0.33%)
May 11, 2020	34.52	35.18	34.48	35.04	3,485,931	+0.13(+0.38%)
May 08, 2020	34.77	35.07	34.72	34.91	1,956,106	+0.17(+0.50%)
May 07, 2020	34.86	34.92	34.43	34.73	3,666,386	-0.57(-1.63%)
May 06, 2020	35.22	35.57	35.11	35.31	4,571,449	+0.33(+0.95%)
May 05, 2020	35.30	35.37	34.92	34.97	4,723,727	-0.13(-0.38%)
May 04, 2020	34.84	35.12	34.68	35.11	4,590,015	+0.78(+2.28%)
May 01, 2020	34.28	34.35	33.84	34.33	3,905,609	-0.72(-2.04%)
Apr 30, 2020	35.73	35.77	34.89	35.04	4,175,196	+0.18(+0.53%)
Apr 29, 2020	35.32	35.38	34.84	34.86	5,286,461	-0.20(-0.57%)
Apr 28, 2020	35.78	35.79	34.99	35.06	4,083,344	-0.45(-1.27%)
Apr 27, 2020	35.47	35.79	35.43	35.51	3,150,578	+0.11(+0.31%)
Apr 24, 2020	35.35	35.47	35.05	35.40	4,435,786	+0.24(+0.69%)
Apr 23, 2020	35.07	35.54	35.07	35.16	4,369,557	+0.25(+0.72%)
Apr 22, 2020	34.74	35.02	34.47	34.91	4,442,645	+0.59(+1.72%)
Apr 21, 2020	34.52	34.73	34.13	34.32	4,284,095	-0.43(-1.25%)
Apr 20, 2020	34.83	35.31	34.75	34.75	3,967,095	-0.29(-0.83%)
Apr 17, 2020	35.23	35.31	34.72	35.04	5,801,086	+0.22(+0.65%)
Apr 16, 2020	34.09	34.90	34.00	34.82	6,899,713	+1.65(+4.97%)
Apr 15, 2020	33.07	33.56	32.87	33.17	3,944,198	-0.47(-1.39%)
Apr 14, 2020	32.93	33.68	32.78	33.63	7,083,428	+1.20(+3.70%)
Apr 13, 2020	32.40	32.64	32.23	32.43	2,895,284	+0.05(+0.15%)
Apr 09, 2020	32.63	32.69	32.18	32.38	9,576,914	+0.67(+2.10%)
Apr 08, 2020	31.47	31.93	31.20	31.72	3,306,188	+0.46(+1.47%)
Apr 07, 2020	31.98	31.98	31.26	31.26	4,948,253	-0.32(-1.00%)
Apr 06, 2020	31.16	31.68	31.13	31.58	4,963,248	+0.64(+2.07%)
Apr 03, 2020	30.82	31.13	30.59	30.93	5,232,611	-0.47(-1.49%)
Apr 02, 2020	30.84	31.49	30.54	31.40	4,255,788	+0.40(+1.29%)
Apr 01, 2020	30.87	31.45	30.85	31.00	4,386,771	-0.56(-1.77%)
Mar 31, 2020	31.19	32.00	31.10	31.56	6,247,588	+0.24(+0.77%)
Mar 30, 2020	30.68	31.35	30.59	31.32	6,611,190	+0.97(+3.18%)
Mar 27, 2020	29.70	30.95	29.47	30.35	7,311,177	-0.67(-2.17%)
Mar 26, 2020	29.50	31.14	29.50	31.03	6,946,471	+1.52(+5.17%)
Mar 25, 2020	28.67	29.87	28.39	29.50	8,465,481	+1.18(+4.18%)
Mar 24, 2020	27.94	28.38	27.39	28.32	8,589,309	+1.79(+6.75%)
Mar 23, 2020	27.26	27.59	26.18	26.53	9,211,694	-1.24(-4.47%)
Mar 20, 2020	28.58	28.98	27.69	27.77	8,420,034	-0.27(-0.95%)
Mar 19, 2020	27.73	29.14	27.34	28.04	10,877,863	-0.52(-1.81%)
Mar 18, 2020	28.08	29.47	27.76	28.55	9,071,247	-2.14(-6.97%)
Mar 17, 2020	28.83	30.82	28.62	30.69	7,593,380	+2.65(+9.44%)
Mar 16, 2020	28.03	29.50	27.75	28.04	11,322,858	-3.48(-11.04%)
Mar 13, 2020	30.67	31.53	29.05	31.53	10,411,677	+1.12(+3.67%)
Mar 12, 2020	30.64	30.98	29.67	30.41	12,297,001	-2.80(-8.43%)
Mar 11, 2020	33.45	33.71	32.96	33.21	10,642,163	-0.96(-2.80%)
Mar 10, 2020	34.11	34.42	32.98	34.17	10,656,397	+0.25(+0.74%)
Mar 09, 2020	34.15	34.87	33.80	33.92	8,547,483	-1.38(-3.92%)
Mar 06, 2020	34.68	35.37	34.56	35.30	6,153,457	-0.17(-0.49%)
Mar 05, 2020	35.12	35.71	35.12	35.47	6,246,359	-0.63(-1.75%)
Mar 04, 2020	35.21	36.13	35.05	36.11	6,218,764	+1.71(+4.96%)
Mar 03, 2020	35.24	35.42	34.18	34.40	10,204,180	-1.04(-2.94%)

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.