Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.76	40.07	39.13	39.67	196,717	-0.17(-0.43%)
May 28, 2020	39.90	40.48	39.76	39.84	723,348	+0.14(+0.35%)
May 27, 2020	39.26	39.74	38.25	39.70	2,011,426	+0.84(+2.16%)
May 26, 2020	39.19	39.31	38.79	38.86	714,007	+0.43(+1.12%)
May 22, 2020	38.60	38.60	38.13	38.43	176,540	-0.03(-0.08%)
May 21, 2020	38.12	38.62	38.06	38.46	105,758	+0.21(+0.54%)
May 20, 2020	38.60	38.78	38.16	38.26	113,889	-0.01(-0.02%)
May 19, 2020	38.23	38.69	38.10	38.26	86,035	-0.10(-0.25%)
May 18, 2020	38.60	39.03	38.32	38.36	222,259	+0.55(+1.46%)
May 15, 2020	36.93	37.96	36.93	37.81	142,241	+0.68(+1.84%)
May 14, 2020	36.06	37.17	35.88	37.13	294,823	+0.62(+1.69%)
May 13, 2020	37.36	37.35	36.14	36.51	478,002	-0.90(-2.40%)
May 12, 2020	38.23	38.24	37.40	37.40	155,764	-0.52(-1.38%)
May 11, 2020	37.50	38.13	37.41	37.93	1,107,249	+0.27(+0.71%)
May 08, 2020	37.30	37.73	37.14	37.66	180,576	+0.92(+2.52%)
May 07, 2020	37.27	37.31	36.69	36.73	113,445	-0.10(-0.26%)
May 06, 2020	37.82	37.85	36.82	36.83	122,766	-0.58(-1.55%)
May 05, 2020	37.00	37.81	36.99	37.41	170,725	+0.77(+2.09%)
May 04, 2020	36.24	36.70	36.15	36.65	209,306	+0.06(+0.17%)
May 01, 2020	36.92	37.12	36.14	36.58	203,274	-1.09(-2.89%)
Apr 30, 2020	37.83	38.26	37.50	37.67	276,140	-0.57(-1.48%)
Apr 29, 2020	38.40	38.66	37.64	38.24	303,715	+0.54(+1.42%)
Apr 28, 2020	39.02	39.04	37.55	37.71	374,261	-0.74(-1.92%)
Apr 27, 2020	38.03	38.55	37.96	38.45	398,871	+1.02(+2.72%)
Apr 24, 2020	37.07	37.57	36.75	37.43	101,384	+0.62(+1.68%)
Apr 23, 2020	36.34	37.08	36.34	36.81	195,097	+0.64(+1.76%)
Apr 22, 2020	36.22	36.67	36.12	36.17	184,510	+0.66(+1.85%)
Apr 21, 2020	35.95	36.40	35.42	35.52	201,766	-1.25(-3.41%)
Apr 20, 2020	36.94	37.46	36.69	36.77	170,427	-0.75(-1.99%)
Apr 17, 2020	38.31	38.31	37.05	37.52	485,235	+0.19(+0.52%)
Apr 16, 2020	36.23	37.43	36.01	37.32	773,778	+1.24(+3.42%)
Apr 15, 2020	35.41	36.23	35.31	36.09	755,050	+0.10(+0.29%)
Apr 14, 2020	35.52	36.09	35.45	35.99	326,731	+1.21(+3.49%)
Apr 13, 2020	35.28	35.28	34.31	34.77	298,924	-0.51(-1.45%)
Apr 09, 2020	35.48	35.80	34.99	35.28	575,523	+0.22(+0.62%)
Apr 08, 2020	33.31	35.28	33.06	35.07	489,785	+2.19(+6.66%)
Apr 07, 2020	33.71	34.10	32.70	32.88	348,865	+0.25(+0.77%)
Apr 06, 2020	31.64	32.76	31.56	32.63	267,762	+2.27(+7.47%)
Apr 03, 2020	31.28	31.28	29.99	30.36	251,696	-0.97(-3.08%)
Apr 02, 2020	31.19	31.87	30.40	31.33	258,027	-0.17(-0.53%)
Apr 01, 2020	31.86	32.04	31.20	31.49	642,437	-1.56(-4.71%)
Mar 31, 2020	33.37	33.41	32.69	33.05	421,675	-0.32(-0.96%)
Mar 30, 2020	32.29	33.46	32.17	33.37	269,820	+1.30(+4.07%)
Mar 27, 2020	32.15	32.76	31.68	32.07	413,610	-1.22(-3.66%)
Mar 26, 2020	31.04	33.34	31.04	33.28	410,639	+2.65(+8.64%)
Mar 25, 2020	29.66	32.03	28.89	30.64	514,495	+1.19(+4.05%)
Mar 24, 2020	28.63	29.50	28.21	29.45	584,832	+2.29(+8.45%)
Mar 23, 2020	27.94	27.97	26.65	27.15	1,336,872	-0.89(-3.17%)
Mar 20, 2020	29.96	30.59	27.95	28.04	462,723	-1.53(-5.16%)
Mar 19, 2020	28.37	29.89	27.88	29.57	249,946	+0.64(+2.21%)
Mar 18, 2020	28.98	29.68	26.69	28.93	573,090	-2.02(-6.52%)
Mar 17, 2020	30.23	31.34	29.33	30.95	502,562	+1.29(+4.34%)
Mar 16, 2020	32.57	32.57	29.46	29.66	588,435	-5.27(-15.09%)
Mar 13, 2020	33.95	34.96	31.76	34.93	670,621	+2.72(+8.45%)
Mar 12, 2020	33.10	34.03	32.04	32.21	631,271	-3.41(-9.59%)
Mar 11, 2020	36.15	36.67	35.03	35.62	1,600,210	-1.41(-3.79%)
Mar 10, 2020	36.96	37.04	35.46	37.03	321,696	+1.22(+3.41%)
Mar 09, 2020	35.18	36.76	34.68	35.81	513,925	-2.07(-5.45%)
Mar 06, 2020	37.30	38.00	36.92	37.87	327,993	-0.48(-1.25%)
Mar 05, 2020	38.37	39.17	37.95	38.35	347,093	-1.02(-2.60%)
Mar 04, 2020	38.76	39.47	38.54	39.37	3,620,399	+3.21(+8.87%)
Mar 03, 2020	37.68	38.41	35.88	36.17	490,057	-1.38(-3.67%)

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.