Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.62	37.41	36.43	37.29	2,641,428	+0.66(+1.80%)
May 28, 2020	36.62	37.04	36.38	36.64	2,268,725	+0.37(+1.02%)
May 27, 2020	37.08	37.15	35.96	36.27	2,686,884	-0.34(-0.94%)
May 26, 2020	37.28	37.55	36.53	36.61	1,943,609	+0.30(+0.81%)
May 22, 2020	35.92	36.45	35.84	36.31	1,399,486	+0.43(+1.18%)
May 21, 2020	35.85	36.11	35.58	35.89	2,293,370	-0.23(-0.63%)
May 20, 2020	35.57	36.40	35.57	36.11	1,688,681	+0.66(+1.86%)
May 19, 2020	35.95	36.52	35.39	35.45	2,021,642	-0.73(-2.03%)
May 18, 2020	36.18	36.49	35.85	36.19	2,748,606	+0.90(+2.55%)
May 15, 2020	34.57	35.34	34.21	35.29	6,601,982	+0.82(+2.37%)
May 14, 2020	33.80	34.53	33.77	34.47	2,519,419	+0.19(+0.54%)
May 13, 2020	34.17	34.73	33.83	34.28	2,946,828	+0.12(+0.36%)
May 12, 2020	34.63	34.79	34.06	34.16	3,400,067	-0.23(-0.68%)
May 11, 2020	33.37	34.62	33.32	34.39	2,170,240	+0.52(+1.53%)
May 08, 2020	34.38	34.41	33.71	33.87	2,843,124	+0.08(+0.24%)
May 07, 2020	33.61	34.39	33.51	33.79	2,012,662	+0.54(+1.61%)
May 06, 2020	34.56	34.56	33.25	33.26	2,255,759	-1.01(-2.94%)
May 05, 2020	33.86	34.47	33.35	34.26	3,069,783	+0.85(+2.54%)
May 04, 2020	33.31	33.57	32.86	33.41	2,295,546	-0.15(-0.46%)
May 01, 2020	33.69	33.86	33.32	33.57	2,320,937	-0.96(-2.78%)
Apr 30, 2020	34.24	34.99	34.10	34.53	2,203,867	-0.61(-1.73%)
Apr 29, 2020	35.50	35.65	35.02	35.13	2,626,766	+0.12(+0.35%)
Apr 28, 2020	35.74	36.02	34.84	35.01	3,196,160	-0.13(-0.38%)
Apr 27, 2020	33.72	35.23	33.69	35.14	2,930,543	+1.89(+5.68%)
Apr 24, 2020	32.98	33.29	32.42	33.26	2,679,544	+0.56(+1.71%)
Apr 23, 2020	33.68	33.68	32.37	32.70	2,874,786	-0.25(-0.75%)
Apr 22, 2020	34.16	34.16	32.36	32.94	4,328,277	-0.20(-0.61%)
Apr 21, 2020	33.91	34.27	32.98	33.14	3,075,891	-1.42(-4.11%)
Apr 20, 2020	34.56	34.91	34.24	34.56	2,931,134	-0.46(-1.31%)
Apr 17, 2020	34.98	35.23	34.44	35.02	2,457,837	+0.92(+2.71%)
Apr 16, 2020	33.65	34.29	33.53	34.10	2,295,523	+0.73(+2.18%)
Apr 15, 2020	33.41	34.04	32.93	33.37	2,636,050	-0.49(-1.45%)
Apr 14, 2020	33.26	33.96	32.83	33.86	4,397,952	+1.34(+4.13%)
Apr 13, 2020	33.15	33.68	32.32	32.52	2,559,174	-1.46(-4.29%)
Apr 09, 2020	32.99	34.19	32.99	33.98	2,352,065	+1.19(+3.64%)
Apr 08, 2020	31.96	33.00	31.87	32.78	2,365,955	+1.00(+3.16%)
Apr 07, 2020	32.97	33.72	31.55	31.78	3,574,990	-0.20(-0.64%)
Apr 06, 2020	31.45	32.20	30.88	31.98	2,911,996	+2.01(+6.69%)
Apr 03, 2020	29.76	30.20	29.46	29.98	2,705,907	+0.40(+1.34%)
Apr 02, 2020	28.98	29.74	28.44	29.58	3,929,277	+0.53(+1.83%)
Apr 01, 2020	29.27	29.37	28.33	29.05	3,363,009	-0.84(-2.82%)
Mar 31, 2020	31.33	31.61	29.77	29.89	4,814,517	-1.41(-4.52%)
Mar 30, 2020	29.60	31.43	29.22	31.31	4,565,535	+2.10(+7.18%)
Mar 27, 2020	28.35	30.05	28.11	29.21	3,580,348	-0.33(-1.11%)
Mar 26, 2020	27.72	30.25	27.72	29.54	5,397,442	+2.16(+7.89%)
Mar 25, 2020	26.13	28.66	25.90	27.38	6,254,563	+1.25(+4.78%)
Mar 24, 2020	24.21	26.19	24.05	26.13	6,274,602	+3.19(+13.90%)
Mar 23, 2020	25.37	25.37	22.56	22.94	5,698,173	-2.41(-9.49%)
Mar 20, 2020	28.28	28.28	25.08	25.34	6,865,299	-2.36(-8.52%)
Mar 19, 2020	28.89	29.15	26.92	27.70	5,569,535	-1.12(-3.90%)
Mar 18, 2020	28.47	30.06	28.07	28.83	7,197,056	-1.09(-3.64%)
Mar 17, 2020	27.54	30.19	27.39	29.92	7,068,457	+3.06(+11.39%)
Mar 16, 2020	27.39	29.21	26.24	26.86	4,501,357	-3.38(-11.18%)
Mar 13, 2020	29.33	30.34	26.99	30.24	5,339,077	+2.34(+8.37%)
Mar 12, 2020	28.78	29.38	27.80	27.90	5,611,011	-3.22(-10.34%)
Mar 11, 2020	31.92	31.95	30.64	31.12	5,837,624	-1.69(-5.14%)
Mar 10, 2020	33.94	34.09	32.02	32.81	6,347,607	-0.32(-0.96%)
Mar 09, 2020	32.19	33.97	32.10	33.13	4,577,018	-1.50(-4.33%)
Mar 06, 2020	34.74	35.18	33.74	34.62	4,021,193	-1.13(-3.16%)
Mar 05, 2020	35.27	35.91	34.97	35.75	5,250,169	-0.71(-1.95%)
Mar 04, 2020	35.15	36.52	34.62	36.46	3,850,481	+1.97(+5.72%)
Mar 03, 2020	34.70	35.74	34.19	34.49	4,203,807	-0.02(-0.05%)

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.