Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.75	35.98	35.71	35.97	10,900	+0.29(+0.80%)
May 28, 2020	35.92	35.96	35.68	35.68	85,918	-0.22(-0.60%)
May 27, 2020	35.76	35.91	35.68	35.90	6,390	-0.05(-0.15%)
May 26, 2020	35.95	35.95	35.95	35.95	1,318	+0.12(+0.33%)
May 22, 2020	35.67	35.95	35.67	35.83	3,800	+0.05(+0.15%)
May 21, 2020	36.02	36.05	35.70	35.78	13,776	-0.26(-0.73%)
May 20, 2020	36.04	36.10	35.86	36.05	2,834	+0.33(+0.92%)
May 19, 2020	35.71	35.94	35.71	35.72	6,318	+0.04(+0.10%)
May 18, 2020	35.69	35.73	35.65	35.68	2,246	+0.30(+0.83%)
May 15, 2020	35.25	35.40	35.05	35.38	11,100	+0.15(+0.44%)
May 14, 2020	34.83	35.23	34.83	35.23	68,466	+0.15(+0.42%)
May 13, 2020	35.42	35.45	34.83	35.08	17,588	-0.38(-1.07%)
May 12, 2020	35.66	35.73	35.45	35.46	4,100	-0.31(-0.87%)
May 11, 2020	35.60	35.77	35.57	35.77	19,035	+0.33(+0.93%)
May 08, 2020	35.40	35.50	35.36	35.44	3,900	+0.17(+0.49%)
May 07, 2020	35.34	35.34	35.25	35.27	17,691	+0.25(+0.71%)
May 06, 2020	35.19	35.23	34.96	35.02	8,619	+0.09(+0.27%)
May 05, 2020	35.10	35.16	34.87	34.93	11,927	+0.15(+0.43%)
May 04, 2020	34.95	34.95	34.47	34.78	77,302	+0.10(+0.28%)
May 01, 2020	35.00	35.00	34.60	34.68	125,000	-0.42(-1.20%)
Apr 30, 2020	35.00	35.18	34.86	35.10	122,248	-0.10(-0.28%)
Apr 29, 2020	34.98	35.20	34.98	35.20	23,811	+0.55(+1.59%)
Apr 28, 2020	34.96	34.96	34.65	34.65	112,413	-0.29(-0.83%)
Apr 27, 2020	34.92	34.98	34.79	34.94	49,807	+0.21(+0.60%)
Apr 24, 2020	34.46	34.73	34.46	34.73	4,000	+0.29(+0.84%)
Apr 23, 2020	34.64	34.73	34.44	34.44	12,506	-0.04(-0.13%)
Apr 22, 2020	34.38	34.61	34.20	34.48	35,673	+0.55(+1.61%)
Apr 21, 2020	34.36	34.36	33.93	33.94	33,432	-0.74(-2.13%)
Apr 20, 2020	34.61	34.88	34.61	34.68	35,703	-0.09(-0.26%)
Apr 17, 2020	34.69	34.82	34.59	34.77	32,200	+0.16(+0.47%)
Apr 16, 2020	34.59	34.81	34.42	34.60	164,096	+0.17(+0.48%)
Apr 15, 2020	34.52	34.52	34.26	34.44	5,780	-0.30(-0.87%)
Apr 14, 2020	34.51	34.81	34.51	34.74	346,183	+0.74(+2.17%)
Apr 13, 2020	33.85	34.00	33.83	34.00	1,519	+0.18(+0.52%)
Apr 09, 2020	34.11	34.11	33.83	33.83	68,300	-0.12(-0.36%)
Apr 08, 2020	33.56	33.95	33.56	33.95	2,646	+0.40(+1.19%)
Apr 07, 2020	34.29	34.29	33.55	33.55	6,618	-0.11(-0.33%)
Apr 06, 2020	33.35	33.66	33.35	33.66	794	+1.29(+3.99%)
Apr 03, 2020	32.26	32.37	32.25	32.37	6,400	-0.14(-0.42%)
Apr 02, 2020	32.34	32.51	32.29	32.51	3,935	+0.23(+0.70%)
Apr 01, 2020	32.30	32.32	32.28	32.28	1,344	-0.70(-2.12%)
Mar 31, 2020	33.03	33.09	32.88	32.98	10,174	-0.06(-0.18%)
Mar 30, 2020	32.92	33.04	32.90	33.04	821	+0.57(+1.76%)
Mar 27, 2020	32.71	32.77	32.46	32.47	4,600	-0.58(-1.75%)
Mar 26, 2020	32.81	33.13	32.81	33.05	53,745	+0.77(+2.38%)
Mar 25, 2020	32.39	32.87	31.69	32.28	8,846	-0.16(-0.50%)
Mar 24, 2020	32.13	32.49	31.93	32.44	3,440	+1.52(+4.90%)
Mar 23, 2020	30.71	31.47	30.71	30.93	11,521	-0.07(-0.23%)
Mar 20, 2020	31.58	31.58	30.92	31.00	1,800	-0.44(-1.40%)
Mar 19, 2020	30.99	31.44	30.99	31.44	10,250	+0.97(+3.17%)
Mar 18, 2020	30.84	31.24	29.99	30.47	15,538	-1.15(-3.64%)
Mar 17, 2020	30.73	31.63	30.73	31.63	14,230	+0.92(+3.01%)
Mar 16, 2020	32.97	34.29	30.70	30.70	7,241	-2.27(-6.88%)
Mar 13, 2020	32.87	33.45	31.60	32.97	142,100	+1.12(+3.52%)
Mar 12, 2020	31.81	32.41	31.70	31.85	248,512	-1.50(-4.51%)
Mar 11, 2020	33.61	33.61	33.05	33.35	2,614	-0.65(-1.91%)
Mar 10, 2020	33.48	34.00	33.47	34.00	2,329	+1.00(+3.04%)
Mar 09, 2020	33.58	33.65	33.00	33.00	6,292	-1.49(-4.32%)
Mar 06, 2020	34.21	34.49	33.94	34.49	31,400	-0.31(-0.89%)
Mar 05, 2020	35.21	35.21	34.77	34.80	57,481	-0.56(-1.59%)
Mar 04, 2020	34.97	35.36	34.94	35.36	37,143	+0.47(+1.35%)
Mar 03, 2020	35.36	35.36	34.63	34.89	29,525	-0.27(-0.76%)

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.