Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	31.92	32.79	31.88	32.62	4,162,218	+0.54(+1.69%)
Jun 29, 2020	31.86	32.27	31.40	32.08	3,024,905	+0.68(+2.16%)
Jun 26, 2020	32.02	32.17	31.06	31.40	5,384,392	-1.04(-3.21%)
Jun 25, 2020	31.58	32.48	31.37	32.44	3,094,265	+0.60(+1.88%)
Jun 24, 2020	32.56	32.66	31.67	31.85	4,461,839	-1.10(-3.35%)
Jun 23, 2020	33.57	33.77	32.91	32.95	3,489,540	-0.06(-0.19%)
Jun 22, 2020	32.94	33.38	32.59	33.01	3,901,326	-0.13(-0.38%)
Jun 19, 2020	34.30	34.36	32.75	33.14	8,466,158	-0.46(-1.37%)
Jun 18, 2020	32.93	33.86	32.71	33.60	3,131,242	+0.29(+0.87%)
Jun 17, 2020	34.02	34.25	33.28	33.31	3,790,296	-0.51(-1.50%)
Jun 16, 2020	35.12	35.12	33.32	33.82	3,809,908	+0.21(+0.62%)
Jun 15, 2020	32.08	33.85	31.79	33.61	3,612,791	+0.43(+1.31%)
Jun 12, 2020	33.67	33.75	32.31	33.18	3,605,903	+0.89(+2.75%)
Jun 11, 2020	33.50	34.21	32.27	32.29	5,944,090	-3.11(-8.77%)
Jun 10, 2020	36.13	36.25	35.16	35.40	4,230,603	-1.01(-2.76%)
Jun 09, 2020	36.95	37.35	36.36	36.40	3,557,140	-1.72(-4.51%)
Jun 08, 2020	37.38	38.20	37.20	38.12	4,454,696	+1.42(+3.87%)
Jun 05, 2020	37.69	37.86	36.56	36.70	4,361,187	+1.09(+3.05%)
Jun 04, 2020	34.41	35.62	34.04	35.61	5,143,245	+1.01(+2.93%)
Jun 03, 2020	34.61	35.01	34.41	34.60	4,021,828	+0.88(+2.60%)
Jun 02, 2020	33.81	34.13	33.50	33.72	3,147,209	+0.24(+0.73%)
Jun 01, 2020	33.01	33.72	32.82	33.48	5,541,629	+0.45(+1.37%)
May 29, 2020	32.68	33.27	32.28	33.02	19,205,456	-0.14(-0.44%)
May 28, 2020	33.92	34.04	32.78	33.17	4,532,138	-0.49(-1.45%)
May 27, 2020	34.38	34.38	33.20	33.66	5,029,285	+0.85(+2.59%)
May 26, 2020	32.82	33.19	32.22	32.81	4,178,161	+1.39(+4.41%)
May 22, 2020	31.64	31.64	31.13	31.42	3,175,085	-0.14(-0.43%)
May 21, 2020	31.34	31.66	31.23	31.56	4,887,998	+0.05(+0.14%)
May 20, 2020	30.83	31.78	30.72	31.51	5,286,421	+1.06(+3.48%)
May 19, 2020	30.94	31.18	30.16	30.45	3,469,397	-0.76(-2.44%)
May 18, 2020	31.20	31.55	30.92	31.21	4,266,846	+1.58(+5.34%)
May 15, 2020	29.05	29.78	28.63	29.63	11,204,737	+0.21(+0.70%)
May 14, 2020	28.23	29.45	27.23	29.42	5,781,895	+0.69(+2.41%)
May 13, 2020	29.91	29.94	28.58	28.73	4,904,319	-1.49(-4.93%)
May 12, 2020	31.91	31.98	30.22	30.22	4,116,880	-1.58(-4.97%)
May 11, 2020	32.05	32.28	31.42	31.80	3,270,619	-0.76(-2.34%)
May 08, 2020	32.92	33.12	31.85	32.57	2,862,084	+0.35(+1.09%)
May 07, 2020	31.32	32.75	31.29	32.22	3,315,156	+1.43(+4.64%)
May 06, 2020	31.91	32.31	30.79	30.79	4,541,693	-1.47(-4.57%)
May 05, 2020	32.21	32.91	32.21	32.26	3,809,426	+0.15(+0.48%)
May 04, 2020	32.38	32.42	31.57	32.11	3,921,969	-0.78(-2.38%)
May 01, 2020	32.60	32.90	32.31	32.89	3,813,440	-0.56(-1.66%)
Apr 30, 2020	33.37	34.94	33.09	33.45	6,239,454	-1.75(-4.98%)
Apr 29, 2020	35.12	35.46	34.41	35.20	3,341,493	+1.26(+3.70%)
Apr 28, 2020	34.61	35.15	33.83	33.94	2,722,634	+0.47(+1.40%)
Apr 27, 2020	32.64	33.74	32.64	33.48	3,651,670	+0.88(+2.70%)
Apr 24, 2020	31.95	32.84	31.64	32.60	3,877,346	+1.12(+3.57%)
Apr 23, 2020	32.14	32.33	31.43	31.47	3,570,399	-0.39(-1.21%)
Apr 22, 2020	31.84	32.12	31.44	31.86	2,631,850	+0.79(+2.54%)
Apr 21, 2020	31.37	31.91	30.92	31.07	3,766,943	-1.40(-4.32%)
Apr 20, 2020	31.89	32.81	31.45	32.47	3,761,075	-0.30(-0.90%)
Apr 17, 2020	32.54	33.11	31.95	32.77	4,295,743	+1.29(+4.11%)
Apr 16, 2020	32.07	32.10	31.22	31.47	3,203,542	-0.64(-1.99%)
Apr 15, 2020	32.51	32.81	31.73	32.11	4,107,693	-1.82(-5.37%)
Apr 14, 2020	34.16	34.54	33.58	33.93	3,727,338	+0.45(+1.34%)
Apr 13, 2020	34.27	34.27	32.81	33.48	3,148,768	-0.72(-2.10%)
Apr 09, 2020	34.58	35.77	33.71	34.20	7,866,474	+0.28(+0.82%)
Apr 08, 2020	32.34	34.21	32.11	33.92	4,783,979	+1.85(+5.77%)
Apr 07, 2020	33.40	34.34	32.02	32.07	5,149,757	+0.44(+1.39%)
Apr 06, 2020	31.01	32.43	30.61	31.63	5,873,797	+2.52(+8.67%)
Apr 03, 2020	28.12	29.33	28.11	29.11	5,221,937	+0.52(+1.82%)
Apr 02, 2020	28.41	29.75	27.94	28.59	5,447,316	-0.06(-0.22%)

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.