Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.20	35.35	34.60	35.31	4,387,968	+0.32(+0.91%)
May 28, 2020	35.09	35.40	34.82	34.99	3,472,987	+0.51(+1.47%)
May 27, 2020	34.28	34.52	33.94	34.49	3,103,743	+0.16(+0.47%)
May 26, 2020	34.46	34.68	34.24	34.33	2,412,150	-0.12(-0.34%)
May 22, 2020	34.19	34.61	34.10	34.44	1,922,429	-0.12(-0.34%)
May 21, 2020	34.76	34.85	34.38	34.56	2,710,138	-0.24(-0.68%)
May 20, 2020	35.27	35.29	34.70	34.80	3,922,638	+0.32(+0.93%)
May 19, 2020	34.76	35.05	34.45	34.48	4,150,156	-0.29(-0.85%)
May 18, 2020	34.90	35.17	34.77	34.77	6,665,210	+0.31(+0.90%)
May 15, 2020	34.20	34.53	34.09	34.46	3,027,998	+0.04(+0.12%)
May 14, 2020	34.48	34.74	34.12	34.42	5,728,810	-1.19(-3.33%)
May 13, 2020	35.54	35.97	35.44	35.61	6,035,114	+0.44(+1.26%)
May 12, 2020	35.21	35.54	34.97	35.16	4,635,464	+0.12(+0.33%)
May 11, 2020	34.52	35.19	34.48	35.05	3,485,350	+0.13(+0.38%)
May 08, 2020	34.78	35.07	34.73	34.91	1,955,780	+0.17(+0.50%)
May 07, 2020	34.86	34.92	34.44	34.74	3,665,775	-0.57(-1.63%)
May 06, 2020	35.23	35.58	35.11	35.31	4,570,687	+0.33(+0.95%)
May 05, 2020	35.31	35.38	34.92	34.98	4,722,940	-0.13(-0.38%)
May 04, 2020	34.85	35.12	34.68	35.11	4,589,250	+0.78(+2.28%)
May 01, 2020	34.28	34.36	33.85	34.33	3,904,958	-0.72(-2.04%)
Apr 30, 2020	35.74	35.77	34.90	35.05	4,174,500	+0.18(+0.53%)
Apr 29, 2020	35.33	35.39	34.85	34.86	5,285,580	-0.20(-0.57%)
Apr 28, 2020	35.79	35.80	35.00	35.06	4,082,664	-0.45(-1.27%)
Apr 27, 2020	35.47	35.80	35.44	35.51	3,150,053	+0.11(+0.31%)
Apr 24, 2020	35.36	35.48	35.06	35.41	4,435,047	+0.24(+0.69%)
Apr 23, 2020	35.07	35.55	35.07	35.16	4,368,829	+0.25(+0.72%)
Apr 22, 2020	34.75	35.02	34.47	34.91	4,441,904	+0.59(+1.72%)
Apr 21, 2020	34.53	34.74	34.13	34.32	4,283,381	-0.43(-1.25%)
Apr 20, 2020	34.84	35.31	34.76	34.76	3,966,434	-0.29(-0.83%)
Apr 17, 2020	35.24	35.31	34.73	35.05	5,800,120	+0.22(+0.65%)
Apr 16, 2020	34.10	34.91	34.01	34.82	6,898,563	+1.65(+4.97%)
Apr 15, 2020	33.07	33.56	32.87	33.17	3,943,541	-0.47(-1.39%)
Apr 14, 2020	32.93	33.68	32.79	33.64	7,082,248	+1.20(+3.70%)
Apr 13, 2020	32.41	32.65	32.23	32.44	2,894,802	+0.05(+0.15%)
Apr 09, 2020	32.63	32.69	32.18	32.39	9,575,318	+0.67(+2.10%)
Apr 08, 2020	31.47	31.93	31.21	31.72	3,305,637	+0.46(+1.47%)
Apr 07, 2020	31.99	31.99	31.27	31.27	4,947,428	-0.32(-1.00%)
Apr 06, 2020	31.17	31.69	31.13	31.58	4,962,421	+0.64(+2.07%)
Apr 03, 2020	30.82	31.14	30.60	30.94	5,231,739	-0.47(-1.49%)
Apr 02, 2020	30.85	31.50	30.55	31.41	4,255,078	+0.40(+1.29%)
Apr 01, 2020	30.87	31.46	30.86	31.01	4,386,040	-0.56(-1.77%)
Mar 31, 2020	31.20	32.01	31.11	31.57	6,246,547	+0.24(+0.77%)
Mar 30, 2020	30.68	31.36	30.60	31.32	6,610,089	+0.97(+3.18%)
Mar 27, 2020	29.71	30.96	29.47	30.36	7,309,959	-0.67(-2.17%)
Mar 26, 2020	29.51	31.15	29.51	31.03	6,945,313	+1.52(+5.17%)
Mar 25, 2020	28.67	29.87	28.40	29.51	8,464,070	+1.18(+4.18%)
Mar 24, 2020	27.95	28.38	27.39	28.32	8,587,877	+1.79(+6.75%)
Mar 23, 2020	27.27	27.59	26.18	26.53	9,210,159	-1.24(-4.47%)
Mar 20, 2020	28.58	28.98	27.70	27.77	8,418,631	-0.27(-0.95%)
Mar 19, 2020	27.73	29.14	27.34	28.04	10,876,050	-0.52(-1.81%)
Mar 18, 2020	28.08	29.47	27.77	28.56	9,069,735	-2.14(-6.97%)
Mar 17, 2020	28.83	30.82	28.62	30.70	7,592,114	+2.65(+9.44%)
Mar 16, 2020	28.03	29.51	27.76	28.05	11,320,971	-3.48(-11.04%)
Mar 13, 2020	30.67	31.53	29.06	31.53	10,409,942	+1.12(+3.67%)
Mar 12, 2020	30.64	30.99	29.67	30.42	12,294,952	-2.80(-8.43%)
Mar 11, 2020	33.46	33.71	32.97	33.21	10,640,389	-0.96(-2.80%)
Mar 10, 2020	34.11	34.43	32.99	34.17	10,654,621	+0.25(+0.74%)
Mar 09, 2020	34.16	34.88	33.80	33.92	8,546,058	-1.38(-3.92%)
Mar 06, 2020	34.69	35.38	34.56	35.31	6,152,432	-0.17(-0.49%)
Mar 05, 2020	35.13	35.71	35.12	35.48	6,245,318	-0.63(-1.75%)
Mar 04, 2020	35.21	36.14	35.06	36.11	6,217,727	+1.71(+4.96%)
Mar 03, 2020	35.25	35.42	34.18	34.41	10,202,479	-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.