Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.47	35.59	34.64	34.74	2,262,158	-1.11(-3.10%)
May 28, 2020	37.27	37.27	35.81	35.85	1,162,482	-1.04(-2.83%)
May 27, 2020	36.46	37.12	35.79	36.90	2,340,266	+1.47(+4.15%)
May 26, 2020	35.72	36.26	35.19	35.43	2,722,891	+1.36(+4.01%)
May 22, 2020	34.40	34.43	33.58	34.06	972,853	-0.39(-1.13%)
May 21, 2020	35.73	36.16	34.36	34.45	1,630,464	-1.38(-3.86%)
May 20, 2020	35.71	36.86	35.71	35.83	692,569	+0.78(+2.22%)
May 19, 2020	35.15	35.90	34.69	35.05	1,700,760	-0.02(-0.06%)
May 18, 2020	34.04	35.55	33.87	35.07	1,208,111	+2.64(+8.14%)
May 15, 2020	32.10	33.14	31.85	32.43	917,956	+0.10(+0.30%)
May 14, 2020	31.37	32.38	30.69	32.34	842,896	+0.14(+0.42%)
May 13, 2020	33.41	33.41	31.91	32.20	1,063,168	-1.52(-4.51%)
May 12, 2020	35.03	35.19	33.51	33.72	881,559	-1.26(-3.59%)
May 11, 2020	35.42	35.49	34.72	34.98	957,501	-0.80(-2.23%)
May 08, 2020	35.42	36.07	35.28	35.78	1,167,608	+1.03(+2.97%)
May 07, 2020	34.02	34.84	34.02	34.74	821,282	+1.36(+4.09%)
May 06, 2020	33.56	33.94	33.06	33.38	480,848	-0.09(-0.26%)
May 05, 2020	33.09	34.06	33.09	33.47	576,797	+1.06(+3.28%)
May 04, 2020	32.62	33.04	31.84	32.40	756,627	-0.85(-2.55%)
May 01, 2020	34.59	34.59	32.72	33.25	869,319	-2.20(-6.21%)
Apr 30, 2020	36.57	36.93	35.23	35.45	1,651,902	-1.86(-4.99%)
Apr 29, 2020	36.93	38.49	35.07	37.32	2,571,983	+1.21(+3.35%)
Apr 28, 2020	36.96	37.75	35.95	36.11	2,174,275	+0.54(+1.51%)
Apr 27, 2020	33.81	36.39	33.67	35.57	2,134,641	+1.90(+5.64%)
Apr 24, 2020	32.92	33.84	32.22	33.67	924,215	+1.34(+4.13%)
Apr 23, 2020	31.80	33.25	31.80	32.34	718,571	+0.92(+2.92%)
Apr 22, 2020	31.65	31.98	30.92	31.42	887,047	+0.55(+1.77%)
Apr 21, 2020	30.33	31.08	30.25	30.87	848,090	-0.62(-1.98%)
Apr 20, 2020	31.31	32.20	30.73	31.50	912,632	-0.37(-1.16%)
Apr 17, 2020	30.70	32.64	30.67	31.87	1,395,507	+2.19(+7.39%)
Apr 16, 2020	30.57	30.73	29.06	29.68	1,405,466	-0.83(-2.72%)
Apr 15, 2020	30.75	31.79	30.11	30.50	911,853	-1.97(-6.06%)
Apr 14, 2020	32.63	33.10	32.36	32.47	1,463,020	+0.32(+1.00%)
Apr 13, 2020	33.27	33.79	31.64	32.15	1,752,441	-1.26(-3.76%)
Apr 09, 2020	32.38	34.27	32.38	33.41	1,497,092	+1.66(+5.22%)
Apr 08, 2020	31.74	32.35	31.02	31.75	1,221,067	+0.59(+1.91%)
Apr 07, 2020	32.40	33.57	31.03	31.16	2,019,303	+0.52(+1.69%)
Apr 06, 2020	28.89	30.90	28.39	30.64	1,368,470	+3.46(+12.73%)
Apr 03, 2020	27.48	27.99	26.51	27.18	1,414,490	-0.13(-0.46%)
Apr 02, 2020	25.24	27.77	25.24	27.31	1,776,234	+0.26(+0.97%)
Apr 01, 2020	27.03	27.81	26.06	27.04	1,423,351	-1.15(-4.08%)
Mar 31, 2020	28.51	28.96	27.97	28.19	858,886	-0.42(-1.46%)
Mar 30, 2020	28.11	28.96	27.30	28.61	1,137,328	+0.25(+0.89%)
Mar 27, 2020	29.60	30.28	28.07	28.36	826,530	-2.65(-8.55%)
Mar 26, 2020	29.50	31.26	29.25	31.01	1,015,512	+1.86(+6.39%)
Mar 25, 2020	27.29	30.29	26.61	29.15	1,619,040	+2.41(+9.00%)
Mar 24, 2020	26.28	27.89	25.71	26.74	2,027,198	+2.36(+9.67%)
Mar 23, 2020	24.65	25.22	24.04	24.38	1,864,414	-0.76(-3.02%)
Mar 20, 2020	25.86	26.41	24.59	25.14	1,889,065	-0.06(-0.23%)
Mar 19, 2020	22.01	25.66	20.37	25.20	2,087,469	+2.68(+11.90%)
Mar 18, 2020	23.19	24.06	17.79	22.52	3,233,413	-2.57(-10.25%)
Mar 17, 2020	27.73	27.88	23.94	25.09	2,101,794	-2.09(-7.67%)
Mar 16, 2020	28.43	30.78	27.09	27.18	1,358,579	-6.26(-18.71%)
Mar 13, 2020	34.11	34.35	31.35	33.44	1,432,550	+1.11(+3.44%)
Mar 12, 2020	32.82	34.04	32.06	32.33	1,494,973	-2.88(-8.17%)
Mar 11, 2020	36.13	36.51	34.77	35.20	1,894,445	-1.77(-4.80%)
Mar 10, 2020	35.09	37.22	33.99	36.97	1,697,806	+3.37(+10.03%)
Mar 09, 2020	34.50	35.33	33.32	33.60	2,101,529	-3.47(-9.36%)
Mar 06, 2020	36.30	37.62	35.95	37.07	1,590,673	-0.32(-0.86%)
Mar 05, 2020	38.37	38.50	37.15	37.39	2,681,489	-2.51(-6.30%)
Mar 04, 2020	39.53	40.04	38.68	39.91	2,425,117	+0.99(+2.55%)
Mar 03, 2020	40.15	41.42	38.45	38.91	1,468,617	-1.23(-3.06%)

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.