Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.11	35.28	34.69	35.23	535,977	+0.09(+0.26%)
May 28, 2020	35.37	35.40	34.82	35.13	2,574,497	-0.01(-0.02%)
May 27, 2020	34.76	35.23	34.68	35.14	1,074,864	+0.71(+2.05%)
May 26, 2020	33.70	34.72	33.63	34.44	1,830,387	+1.45(+4.38%)
May 22, 2020	33.22	33.32	32.71	32.99	380,275	-0.30(-0.91%)
May 21, 2020	33.89	33.96	33.23	33.29	518,261	-0.60(-1.76%)
May 20, 2020	33.91	34.08	33.49	33.89	502,404	+0.43(+1.28%)
May 19, 2020	33.59	34.07	33.41	33.46	652,429	-0.15(-0.45%)
May 18, 2020	33.47	34.05	33.32	33.61	196,941	+0.75(+2.28%)
May 15, 2020	33.22	33.33	32.54	32.86	521,109	-0.39(-1.16%)
May 14, 2020	33.02	33.45	32.22	33.25	612,691	-0.03(-0.10%)
May 13, 2020	33.92	34.35	33.10	33.28	654,751	-0.71(-2.08%)
May 12, 2020	35.00	35.06	33.99	33.99	336,224	-0.80(-2.30%)
May 11, 2020	34.09	34.87	33.85	34.79	382,157	+0.38(+1.10%)
May 08, 2020	34.49	34.57	34.20	34.41	386,222	+0.38(+1.11%)
May 07, 2020	34.30	34.44	33.93	34.03	896,191	-0.01(-0.02%)
May 06, 2020	34.32	34.43	33.98	34.04	764,047	-0.22(-0.64%)
May 05, 2020	34.40	34.75	34.19	34.26	828,466	+0.18(+0.52%)
May 04, 2020	34.54	34.76	33.80	34.08	961,582	-0.55(-1.58%)
May 01, 2020	34.78	34.98	34.41	34.63	437,845	-0.53(-1.51%)
Apr 30, 2020	35.70	35.70	34.98	35.16	565,714	-0.77(-2.13%)
Apr 29, 2020	36.22	36.23	35.78	35.92	404,365	+0.40(+1.14%)
Apr 28, 2020	35.07	35.82	34.86	35.52	723,810	+0.68(+1.95%)
Apr 27, 2020	35.26	35.26	34.34	34.84	513,201	+0.03(+0.07%)
Apr 24, 2020	34.44	34.93	34.14	34.81	582,010	+0.61(+1.77%)
Apr 23, 2020	34.48	34.79	34.04	34.21	819,912	-0.21(-0.61%)
Apr 22, 2020	34.02	34.70	33.26	34.42	1,431,423	+0.12(+0.34%)
Apr 21, 2020	35.11	35.12	34.20	34.30	2,200,585	-1.45(-4.05%)
Apr 20, 2020	35.77	36.39	35.24	35.75	555,142	-0.37(-1.02%)
Apr 17, 2020	36.12	36.23	35.27	36.12	1,049,831	+0.82(+2.31%)
Apr 16, 2020	35.65	35.91	34.73	35.30	509,077	-0.10(-0.29%)
Apr 15, 2020	35.83	36.26	35.33	35.40	619,824	-1.22(-3.33%)
Apr 14, 2020	37.13	37.16	36.26	36.62	626,267	+0.03(+0.07%)
Apr 13, 2020	35.97	36.80	35.86	36.60	473,548	+0.45(+1.23%)
Apr 09, 2020	36.86	37.10	36.03	36.15	905,190	-0.31(-0.85%)
Apr 08, 2020	37.49	37.97	36.17	36.46	879,859	-1.33(-3.51%)
Apr 07, 2020	37.43	38.13	37.22	37.79	996,768	+1.03(+2.81%)
Apr 06, 2020	35.39	36.94	35.38	36.76	755,981	+2.09(+6.01%)
Apr 03, 2020	34.78	35.50	34.29	34.67	414,889	-0.09(-0.27%)
Apr 02, 2020	34.32	35.49	34.17	34.76	808,763	+0.41(+1.20%)
Apr 01, 2020	33.91	34.73	33.59	34.35	747,605	-0.56(-1.61%)
Mar 31, 2020	33.85	35.58	33.58	34.91	793,055	+0.94(+2.77%)
Mar 30, 2020	32.54	34.12	32.06	33.97	675,406	+1.61(+4.99%)
Mar 27, 2020	32.71	33.53	31.90	32.36	764,356	-1.23(-3.65%)
Mar 26, 2020	32.91	34.63	32.28	33.59	881,532	+1.14(+3.52%)
Mar 25, 2020	31.10	34.15	30.43	32.44	1,068,091	+1.79(+5.84%)
Mar 24, 2020	28.42	30.70	28.08	30.65	867,882	+3.40(+12.50%)
Mar 23, 2020	31.70	32.27	27.07	27.25	1,670,008	-4.51(-14.21%)
Mar 20, 2020	33.33	34.14	31.48	31.76	899,719	-1.19(-3.60%)
Mar 19, 2020	31.80	33.17	31.53	32.95	1,071,787	+1.07(+3.35%)
Mar 18, 2020	32.79	34.27	30.95	31.88	1,582,229	-2.49(-7.24%)
Mar 17, 2020	34.01	36.08	33.70	34.37	1,210,497	+0.75(+2.23%)
Mar 16, 2020	32.55	34.70	31.11	33.62	812,504	-2.23(-6.21%)
Mar 13, 2020	32.69	35.86	31.80	35.85	1,603,293	+4.19(+13.22%)
Mar 12, 2020	34.95	34.95	30.80	31.66	1,342,187	-4.83(-13.25%)
Mar 11, 2020	36.88	37.25	36.21	36.50	1,476,558	-0.87(-2.32%)
Mar 10, 2020	36.84	37.96	36.24	37.36	1,352,201	+0.98(+2.70%)
Mar 09, 2020	38.02	38.50	36.25	36.38	1,025,211	-3.14(-7.94%)
Mar 06, 2020	39.02	39.66	38.19	39.51	1,311,523	-0.20(-0.50%)
Mar 05, 2020	40.07	40.95	39.32	39.71	1,509,522	-1.05(-2.57%)
Mar 04, 2020	40.19	40.77	39.90	40.76	687,235	+1.11(+2.81%)
Mar 03, 2020	40.04	40.68	39.53	39.65	1,563,026	-0.36(-0.89%)

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.