Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.83	35.97	35.22	35.94	4,311,293	+0.33(+0.91%)
May 28, 2020	35.72	36.03	35.44	35.61	3,412,300	+0.51(+1.47%)
May 27, 2020	34.89	35.13	34.54	35.10	3,049,508	+0.16(+0.47%)
May 26, 2020	35.07	35.30	34.85	34.94	2,370,000	-0.12(-0.34%)
May 22, 2020	34.80	35.23	34.71	35.06	1,888,837	-0.12(-0.34%)
May 21, 2020	35.38	35.47	34.99	35.18	2,662,782	-0.24(-0.68%)
May 20, 2020	35.90	35.91	35.31	35.42	3,854,094	+0.33(+0.93%)
May 19, 2020	35.37	35.67	35.07	35.09	4,077,637	-0.30(-0.85%)
May 18, 2020	35.52	35.79	35.39	35.39	6,548,743	+0.32(+0.90%)
May 15, 2020	34.81	35.14	34.69	35.07	2,975,087	+0.04(+0.12%)
May 14, 2020	35.09	35.36	34.72	35.03	5,628,705	-1.21(-3.33%)
May 13, 2020	36.17	36.61	36.07	36.24	5,929,926	+0.45(+1.26%)
May 12, 2020	35.83	36.17	35.59	35.79	4,554,671	+0.12(+0.33%)
May 11, 2020	35.13	35.81	35.09	35.67	3,424,603	+0.14(+0.38%)
May 08, 2020	35.40	35.69	35.35	35.53	1,921,692	+0.18(+0.50%)
May 07, 2020	35.48	35.54	35.05	35.36	3,601,883	-0.58(-1.63%)
May 06, 2020	35.86	36.21	35.74	35.94	4,491,023	+0.34(+0.95%)
May 05, 2020	35.93	36.01	35.54	35.60	4,640,623	-0.14(-0.38%)
May 04, 2020	35.47	35.75	35.30	35.74	4,509,263	+0.80(+2.28%)
May 01, 2020	34.89	34.97	34.45	34.94	3,836,898	-0.73(-2.04%)
Apr 30, 2020	36.37	36.41	35.52	35.67	4,101,742	+0.19(+0.53%)
Apr 29, 2020	35.96	36.02	35.47	35.48	5,193,456	-0.20(-0.57%)
Apr 28, 2020	36.42	36.43	35.62	35.69	4,011,506	-0.46(-1.27%)
Apr 27, 2020	36.10	36.43	36.07	36.14	3,095,150	+0.11(+0.31%)
Apr 24, 2020	35.98	36.11	35.68	36.03	4,357,747	+0.25(+0.69%)
Apr 23, 2020	35.69	36.18	35.69	35.79	4,292,683	+0.25(+0.72%)
Apr 22, 2020	35.36	35.64	35.08	35.53	4,364,485	+0.60(+1.72%)
Apr 21, 2020	35.14	35.36	34.74	34.93	4,208,725	-0.44(-1.25%)
Apr 20, 2020	35.46	35.94	35.37	35.37	3,897,301	-0.30(-0.83%)
Apr 17, 2020	35.86	35.94	35.35	35.67	5,699,028	+0.23(+0.65%)
Apr 16, 2020	34.70	35.52	34.61	35.44	6,778,326	+1.68(+4.97%)
Apr 15, 2020	33.66	34.16	33.46	33.76	3,874,808	-0.47(-1.39%)
Apr 14, 2020	33.52	34.28	33.37	34.24	6,958,809	+1.22(+3.70%)
Apr 13, 2020	32.98	33.23	32.80	33.02	2,844,348	+0.05(+0.15%)
Apr 09, 2020	33.21	33.27	32.75	32.96	9,408,427	+0.68(+2.10%)
Apr 08, 2020	32.03	32.50	31.76	32.29	3,248,022	+0.47(+1.47%)
Apr 07, 2020	32.56	32.56	31.82	31.82	4,861,198	-0.32(-1.00%)
Apr 06, 2020	31.72	32.25	31.68	32.14	4,875,929	+0.65(+2.07%)
Apr 03, 2020	31.37	31.69	31.14	31.49	5,140,554	-0.47(-1.49%)
Apr 02, 2020	31.40	32.06	31.09	31.96	4,180,915	+0.41(+1.29%)
Apr 01, 2020	31.42	32.01	31.40	31.56	4,309,594	-0.57(-1.77%)
Mar 31, 2020	31.75	32.57	31.66	32.12	6,137,674	+0.25(+0.77%)
Mar 30, 2020	31.23	31.91	31.14	31.88	6,494,880	+0.98(+3.18%)
Mar 27, 2020	30.23	31.51	30.00	30.90	7,182,551	-0.69(-2.17%)
Mar 26, 2020	30.03	31.70	30.03	31.58	6,824,261	+1.55(+5.17%)
Mar 25, 2020	29.18	30.40	28.90	30.03	8,316,547	+1.20(+4.18%)
Mar 24, 2020	28.45	28.89	27.88	28.83	8,438,197	+1.82(+6.75%)
Mar 23, 2020	27.75	28.08	26.65	27.00	9,049,633	-1.26(-4.47%)
Mar 20, 2020	29.09	29.50	28.19	28.27	8,271,900	-0.27(-0.95%)
Mar 19, 2020	28.22	29.66	27.83	28.54	10,686,488	-0.53(-1.81%)
Mar 18, 2020	28.58	30.00	28.26	29.06	8,911,656	-2.18(-6.97%)
Mar 17, 2020	29.34	31.37	29.13	31.24	7,459,789	+2.70(+9.44%)
Mar 16, 2020	28.53	30.03	28.25	28.55	11,123,655	-3.54(-11.04%)
Mar 13, 2020	31.22	32.09	29.57	32.09	10,228,505	+1.14(+3.67%)
Mar 12, 2020	31.18	31.54	30.20	30.95	12,080,660	-2.85(-8.43%)
Mar 11, 2020	34.05	34.31	33.55	33.80	10,454,935	-0.98(-2.80%)
Mar 10, 2020	34.72	35.04	33.57	34.78	10,468,918	+0.25(+0.74%)
Mar 09, 2020	34.76	35.50	34.40	34.52	8,397,107	-1.41(-3.92%)
Mar 06, 2020	35.30	36.01	35.18	35.93	6,045,199	-0.18(-0.49%)
Mar 05, 2020	35.75	36.35	35.75	36.11	6,136,467	-0.64(-1.75%)
Mar 04, 2020	35.84	36.78	35.68	36.75	6,109,357	+1.74(+4.96%)
Mar 03, 2020	35.87	36.05	34.79	35.02	10,024,657	-1.06(-2.94%)

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.