Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.07	32.46	32.04	32.31	12,608	+0.24(+0.75%)
May 28, 2020	32.10	32.29	32.07	32.07	7,889	+0.03(+0.08%)
May 27, 2020	31.87	32.10	31.87	32.05	6,672	+0.14(+0.43%)
May 26, 2020	31.99	32.10	31.91	31.91	27,101	+0.26(+0.82%)
May 22, 2020	31.48	31.65	31.42	31.65	12,053	+0.20(+0.63%)
May 21, 2020	31.44	31.51	31.42	31.45	5,824	-0.05(-0.15%)
May 20, 2020	31.37	31.56	31.35	31.50	21,433	+0.45(+1.47%)
May 19, 2020	31.04	31.14	30.98	31.04	135,678	+0.01(+0.02%)
May 18, 2020	30.95	31.04	30.86	31.04	14,707	+0.51(+1.65%)
May 15, 2020	30.35	30.62	30.29	30.53	31,451	+0.05(+0.17%)
May 14, 2020	30.44	30.54	30.20	30.48	9,551	-0.05(-0.15%)
May 13, 2020	30.62	30.73	30.43	30.53	9,562	-0.21(-0.70%)
May 12, 2020	30.95	30.98	30.71	30.74	12,749	-0.04(-0.12%)
May 11, 2020	30.82	30.84	30.70	30.78	49,687	-0.09(-0.29%)
May 08, 2020	30.73	30.86	30.65	30.86	141,183	+0.31(+1.00%)
May 07, 2020	30.66	30.73	30.53	30.56	9,805	+0.09(+0.28%)
May 06, 2020	30.67	30.67	30.45	30.47	19,537	-0.08(-0.26%)
May 05, 2020	30.45	30.65	30.45	30.55	16,098	+0.19(+0.64%)
May 04, 2020	30.29	30.40	30.29	30.36	3,411	-0.10(-0.33%)
May 01, 2020	30.67	30.67	30.40	30.46	199,236	-0.44(-1.44%)
Apr 30, 2020	30.70	30.92	30.62	30.90	170,836	+0.13(+0.42%)
Apr 29, 2020	30.44	32.30	30.44	30.77	212,435	+0.56(+1.85%)
Apr 28, 2020	30.39	30.40	30.16	30.21	11,889	-0.28(-0.92%)
Apr 27, 2020	30.20	30.49	30.20	30.49	70,232	+0.37(+1.22%)
Apr 24, 2020	30.19	30.19	29.97	30.13	16,713	-0.16(-0.52%)
Apr 23, 2020	30.46	30.51	30.15	30.29	19,295	-0.09(-0.31%)
Apr 22, 2020	30.22	30.75	30.08	30.38	25,197	+0.25(+0.83%)
Apr 21, 2020	30.12	30.69	29.68	30.13	40,603	-0.37(-1.22%)
Apr 20, 2020	30.67	30.86	30.49	30.50	18,752	-0.50(-1.63%)
Apr 17, 2020	31.10	31.19	30.52	31.00	31,615	+0.21(+0.68%)
Apr 16, 2020	30.77	30.80	30.48	30.80	67,327	+0.07(+0.23%)
Apr 15, 2020	30.52	30.77	30.36	30.72	32,162	-0.41(-1.31%)
Apr 14, 2020	31.28	31.32	30.84	31.13	17,380	+0.14(+0.46%)
Apr 13, 2020	31.59	31.59	30.67	30.99	25,331	-0.46(-1.46%)
Apr 09, 2020	31.02	31.74	31.02	31.45	67,827	+2.06(+7.01%)
Apr 08, 2020	28.88	29.50	28.85	29.39	90,362	+0.69(+2.40%)
Apr 07, 2020	29.15	29.19	28.64	28.70	49,830	-0.04(-0.14%)
Apr 06, 2020	28.68	28.78	28.60	28.74	25,745	+0.16(+0.55%)
Apr 03, 2020	28.86	28.90	28.39	28.58	11,838	-0.24(-0.83%)
Apr 02, 2020	28.86	29.03	28.54	28.82	17,710	+0.13(+0.45%)
Apr 01, 2020	28.79	28.95	28.62	28.69	45,421	-0.55(-1.88%)
Mar 31, 2020	29.25	29.38	29.00	29.24	131,884	-0.14(-0.46%)
Mar 30, 2020	29.02	29.40	28.80	29.38	36,743	+0.56(+1.93%)
Mar 27, 2020	28.26	29.27	28.26	28.82	66,553	-0.04(-0.12%)
Mar 26, 2020	27.81	28.97	27.81	28.86	222,444	+1.24(+4.50%)
Mar 25, 2020	27.05	28.05	27.04	27.61	76,157	+0.39(+1.42%)
Mar 24, 2020	27.11	27.91	26.69	27.23	93,936	+0.56(+2.11%)
Mar 23, 2020	26.91	27.04	26.31	26.66	45,429	-0.34(-1.27%)
Mar 20, 2020	27.53	27.61	26.93	27.01	45,536	-0.54(-1.94%)
Mar 19, 2020	27.87	28.25	27.00	27.54	110,211	-0.72(-2.55%)
Mar 18, 2020	28.51	28.96	27.78	28.26	104,240	-1.24(-4.21%)
Mar 17, 2020	29.00	29.94	28.43	29.50	123,395	+0.71(+2.48%)
Mar 16, 2020	29.08	30.12	28.15	28.79	95,993	-2.55(-8.13%)
Mar 13, 2020	30.77	31.37	30.40	31.34	72,578	+1.04(+3.44%)
Mar 12, 2020	30.17	31.24	27.96	30.30	100,852	-1.26(-3.98%)
Mar 11, 2020	31.60	31.81	31.32	31.55	67,952	-0.74(-2.30%)
Mar 10, 2020	32.13	32.32	31.83	32.30	162,607	+0.62(+1.96%)
Mar 09, 2020	30.75	31.87	30.75	31.67	95,358	-1.80(-5.38%)
Mar 06, 2020	33.37	33.51	33.27	33.48	9,527	-0.47(-1.38%)
Mar 05, 2020	34.12	34.12	33.65	33.94	98,955	-0.36(-1.06%)
Mar 04, 2020	34.13	34.31	34.13	34.31	12,416	+0.42(+1.24%)
Mar 03, 2020	33.99	34.19	33.69	33.89	22,450	-0.11(-0.32%)

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.