Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.27	34.50	34.19	34.43	815,942	+0.16(+0.47%)
May 28, 2020	34.30	34.45	34.21	34.27	4,455,448	+0.06(+0.19%)
May 27, 2020	34.20	34.29	34.06	34.21	1,138,842	+0.06(+0.19%)
May 26, 2020	34.11	34.23	34.10	34.14	827,983	+0.25(+0.73%)
May 22, 2020	33.84	33.95	33.73	33.90	619,124	+0.08(+0.24%)
May 21, 2020	33.82	33.85	33.72	33.82	915,983	+0.02(+0.05%)
May 20, 2020	33.65	33.84	33.65	33.80	1,384,654	+0.30(+0.89%)
May 19, 2020	33.45	33.60	33.43	33.50	1,054,219	+0.03(+0.10%)
May 18, 2020	33.43	33.58	33.39	33.47	1,408,874	+0.35(+1.07%)
May 15, 2020	33.00	33.15	32.94	33.12	964,771	+0.03(+0.10%)
May 14, 2020	32.94	33.21	32.85	33.09	1,924,984	-0.03(-0.10%)
May 13, 2020	33.31	33.33	33.03	33.12	1,928,263	-0.19(-0.58%)
May 12, 2020	33.53	33.57	33.31	33.31	1,258,857	-0.05(-0.14%)
May 11, 2020	33.41	33.45	33.34	33.36	1,011,041	-0.11(-0.34%)
May 08, 2020	33.29	33.50	33.28	33.47	1,473,957	+0.27(+0.82%)
May 07, 2020	33.36	33.37	33.20	33.20	2,823,346	+0.02(+0.07%)
May 06, 2020	33.36	33.37	33.17	33.17	1,166,477	-0.14(-0.41%)
May 05, 2020	33.25	33.37	33.24	33.31	1,422,022	+0.15(+0.46%)
May 04, 2020	33.18	33.23	33.06	33.16	1,090,538	-0.02(-0.07%)
May 01, 2020	33.50	33.57	33.16	33.18	1,029,588	-0.53(-1.56%)
Apr 30, 2020	33.39	33.74	33.39	33.71	1,264,007	+0.15(+0.45%)
Apr 29, 2020	33.33	33.60	33.25	33.56	1,997,665	+0.50(+1.52%)
Apr 28, 2020	33.28	33.32	33.01	33.05	4,900,782	-0.06(-0.19%)
Apr 27, 2020	33.16	33.21	33.08	33.12	1,765,386	+0.06(+0.17%)
Apr 24, 2020	33.29	33.32	32.99	33.06	2,124,336	-0.20(-0.60%)
Apr 23, 2020	33.36	33.49	33.20	33.26	928,727	-0.03(-0.10%)
Apr 22, 2020	33.25	33.47	33.25	33.29	869,312	+0.20(+0.60%)
Apr 21, 2020	33.20	33.32	32.95	33.09	2,806,009	-0.48(-1.43%)
Apr 20, 2020	33.93	33.95	33.56	33.57	1,319,864	-0.48(-1.41%)
Apr 17, 2020	34.15	34.18	33.93	34.05	1,274,977	+0.22(+0.64%)
Apr 16, 2020	33.88	33.93	33.66	33.83	1,260,275	-0.18(-0.54%)
Apr 15, 2020	33.83	34.02	33.66	34.02	1,270,740	-0.24(-0.70%)
Apr 14, 2020	34.36	34.54	34.14	34.26	2,169,605	+0.03(+0.09%)
Apr 13, 2020	34.39	34.44	33.87	34.23	3,577,936	-0.44(-1.27%)
Apr 09, 2020	33.88	35.17	33.88	34.67	7,658,509	+1.80(+5.47%)
Apr 08, 2020	32.36	32.98	32.36	32.87	1,477,271	+0.64(+1.98%)
Apr 07, 2020	32.47	32.56	32.20	32.23	4,291,064	+0.13(+0.40%)
Apr 06, 2020	31.81	32.15	31.81	32.10	2,370,560	+0.65(+2.08%)
Apr 03, 2020	32.02	32.03	31.38	31.45	1,064,923	-0.57(-1.77%)
Apr 02, 2020	31.70	32.25	31.69	32.01	1,379,588	+0.26(+0.80%)
Apr 01, 2020	31.95	32.09	31.71	31.76	1,484,247	-0.71(-2.17%)
Mar 31, 2020	32.66	32.77	32.41	32.46	5,384,918	-0.17(-0.54%)
Mar 30, 2020	32.39	32.76	32.31	32.64	1,704,416	+0.29(+0.88%)
Mar 27, 2020	31.89	32.97	31.49	32.35	3,266,975	+0.15(+0.47%)
Mar 26, 2020	31.35	32.27	31.26	32.20	2,497,626	+0.98(+3.16%)
Mar 25, 2020	31.21	31.98	30.76	31.22	2,949,904	+0.52(+1.68%)
Mar 24, 2020	29.79	30.76	29.31	30.70	4,913,676	+0.88(+2.96%)
Mar 23, 2020	30.26	30.33	29.49	29.82	4,935,640	-0.41(-1.37%)
Mar 20, 2020	30.55	31.04	30.11	30.23	3,057,871	-0.61(-1.98%)
Mar 19, 2020	31.21	31.50	30.72	30.84	2,496,722	-0.61(-1.94%)
Mar 18, 2020	31.88	32.18	30.55	31.46	3,276,012	-1.22(-3.74%)
Mar 17, 2020	32.39	32.81	32.06	32.68	3,645,387	+0.33(+1.01%)
Mar 16, 2020	31.95	33.08	30.87	32.35	3,125,498	-1.37(-4.07%)
Mar 13, 2020	33.58	33.85	33.21	33.73	3,132,650	+0.82(+2.49%)
Mar 12, 2020	33.01	33.70	31.77	32.91	4,012,145	-1.18(-3.45%)
Mar 11, 2020	34.47	34.53	33.93	34.09	8,221,291	-0.86(-2.46%)
Mar 10, 2020	34.71	34.94	34.45	34.94	5,258,523	+0.57(+1.66%)
Mar 09, 2020	34.64	34.64	32.11	34.37	4,532,215	-1.50(-4.19%)
Mar 06, 2020	35.74	35.88	35.60	35.87	3,831,970	-0.29(-0.81%)
Mar 05, 2020	36.28	36.31	36.09	36.17	2,652,481	-0.33(-0.89%)
Mar 04, 2020	36.38	36.49	36.16	36.49	3,018,288	+0.37(+1.01%)
Mar 03, 2020	36.29	36.52	36.09	36.13	9,056,853	-0.19(-0.53%)

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.