Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.45	35.79	35.16	35.72	263,233	+0.40(+1.13%)
May 28, 2020	35.22	35.91	35.22	35.32	378,097	+0.03(+0.08%)
May 27, 2020	35.10	35.33	34.53	35.29	463,185	+0.14(+0.41%)
May 26, 2020	35.82	35.84	35.07	35.15	842,488	+0.11(+0.31%)
May 22, 2020	34.88	35.09	34.80	35.04	250,874	+0.05(+0.15%)
May 21, 2020	35.42	35.42	34.93	34.98	491,862	-0.43(-1.22%)
May 20, 2020	35.15	35.51	35.15	35.42	376,967	+0.70(+2.02%)
May 19, 2020	34.86	35.16	34.66	34.72	332,328	-0.12(-0.36%)
May 18, 2020	34.55	34.98	34.51	34.84	612,332	+0.95(+2.81%)
May 15, 2020	33.34	33.89	33.26	33.89	338,619	+0.00(+0.00%)
May 14, 2020	33.20	33.89	32.87	33.89	391,191	+0.43(+1.29%)
May 13, 2020	34.11	34.21	33.11	33.46	549,526	-0.53(-1.55%)
May 12, 2020	34.81	34.84	33.99	33.99	1,073,589	-0.72(-2.07%)
May 11, 2020	34.23	34.82	34.14	34.70	501,304	+0.18(+0.53%)
May 08, 2020	34.26	34.52	34.16	34.52	414,005	+0.50(+1.46%)
May 07, 2020	33.99	34.16	33.87	34.02	448,052	+0.53(+1.58%)
May 06, 2020	33.56	33.76	33.40	33.49	374,884	+0.20(+0.59%)
May 05, 2020	33.23	33.68	33.21	33.30	954,522	+0.39(+1.20%)
May 04, 2020	32.32	32.91	32.13	32.90	949,010	+0.48(+1.48%)
May 01, 2020	32.72	33.05	32.37	32.42	576,517	-0.88(-2.64%)
Apr 30, 2020	33.68	33.68	33.18	33.30	845,892	-0.35(-1.04%)
Apr 29, 2020	33.02	33.72	32.93	33.65	590,247	+1.30(+4.02%)
Apr 28, 2020	33.15	33.15	32.32	32.35	1,127,780	-0.41(-1.25%)
Apr 27, 2020	32.71	32.82	32.55	32.76	650,247	+0.34(+1.04%)
Apr 24, 2020	31.89	32.43	31.77	32.42	681,563	+0.64(+2.03%)
Apr 23, 2020	32.16	32.40	31.78	31.78	702,146	-0.32(-0.99%)
Apr 22, 2020	31.68	32.19	31.59	32.09	541,957	+1.11(+3.59%)
Apr 21, 2020	31.91	31.91	30.81	30.98	1,523,180	-1.22(-3.80%)
Apr 20, 2020	32.42	32.73	32.20	32.20	678,566	-0.59(-1.81%)
Apr 17, 2020	32.79	32.90	32.34	32.80	705,662	+0.56(+1.75%)
Apr 16, 2020	32.29	32.29	31.77	32.24	605,528	+0.47(+1.47%)
Apr 15, 2020	31.94	32.04	31.58	31.77	514,280	-0.80(-2.47%)
Apr 14, 2020	32.00	32.59	31.93	32.57	1,049,249	+1.24(+3.95%)
Apr 13, 2020	31.16	31.35	30.72	31.34	2,490,759	+0.04(+0.11%)
Apr 09, 2020	31.56	31.74	31.07	31.30	834,807	-0.01(-0.03%)
Apr 08, 2020	30.84	31.34	30.55	31.31	471,996	+0.81(+2.67%)
Apr 07, 2020	31.71	31.72	30.39	30.49	1,464,070	-0.13(-0.42%)
Apr 06, 2020	29.44	30.87	29.40	30.62	964,273	+2.34(+8.26%)
Apr 03, 2020	28.59	28.88	28.00	28.29	417,712	-0.47(-1.63%)
Apr 02, 2020	28.07	28.75	27.94	28.75	647,504	+0.80(+2.87%)
Apr 01, 2020	28.55	29.03	27.94	27.95	896,932	-1.56(-5.28%)
Mar 31, 2020	29.98	30.43	29.42	29.51	846,727	-0.60(-1.98%)
Mar 30, 2020	29.26	30.15	29.26	30.11	649,030	+1.15(+3.97%)
Mar 27, 2020	29.34	29.83	28.92	28.96	994,848	-1.43(-4.70%)
Mar 26, 2020	28.92	30.48	28.92	30.39	1,193,916	+1.66(+5.77%)
Mar 25, 2020	28.80	29.83	28.06	28.73	1,637,723	+0.16(+0.57%)
Mar 24, 2020	27.53	28.69	27.53	28.57	1,042,409	+2.63(+10.15%)
Mar 23, 2020	25.99	26.41	25.23	25.94	1,313,143	-0.14(-0.55%)
Mar 20, 2020	27.68	28.02	25.99	26.08	1,182,077	-1.05(-3.86%)
Mar 19, 2020	26.69	27.84	26.19	27.13	1,221,308	+0.23(+0.87%)
Mar 18, 2020	26.40	27.33	25.62	26.89	1,722,644	-1.29(-4.56%)
Mar 17, 2020	27.10	28.46	26.30	28.18	1,414,772	+1.83(+6.95%)
Mar 16, 2020	26.93	28.70	26.35	26.35	1,054,304	-4.38(-14.25%)
Mar 13, 2020	29.41	30.73	27.95	30.72	1,221,624	+3.06(+11.08%)
Mar 12, 2020	28.45	29.57	27.44	27.66	2,099,741	-2.96(-9.66%)
Mar 11, 2020	31.37	31.44	30.29	30.62	881,262	-1.63(-5.04%)
Mar 10, 2020	31.57	32.26	30.60	32.25	1,081,307	+1.91(+6.30%)
Mar 09, 2020	30.21	31.54	30.20	30.34	1,856,578	-2.39(-7.29%)
Mar 06, 2020	32.46	32.90	31.95	32.72	620,389	-0.66(-1.96%)
Mar 05, 2020	33.60	34.17	33.24	33.38	778,440	-1.11(-3.22%)
Mar 04, 2020	33.82	34.51	33.46	34.49	758,457	+1.42(+4.31%)
Mar 03, 2020	34.47	34.66	32.86	33.07	1,335,710	-1.17(-3.43%)

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.