Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.05	33.09	33.03	33.05	95,417	+0.05(+0.15%)
May 28, 2020	33.11	33.11	33.00	33.00	97,050	-0.03(-0.09%)
May 27, 2020	33.07	33.10	33.03	33.03	234,265	-0.04(-0.12%)
May 26, 2020	33.06	33.07	33.02	33.07	94,133	-0.07(-0.21%)
May 25, 2020	33.11	33.14	33.10	33.14	33,719	+0.06(+0.18%)
May 22, 2020	33.07	33.09	33.03	33.08	279,841	+0.06(+0.18%)
May 21, 2020	33.02	33.08	33.02	33.02	55,411	+0.06(+0.18%)
May 20, 2020	32.93	33.02	32.91	32.96	80,146	+0.05(+0.15%)
May 19, 2020	32.91	32.91	32.84	32.91	91,173	-0.10(-0.30%)
May 15, 2020		33.01	33.01	33.01	0	+0.03(+0.09%)
May 14, 2020	32.97	33.01	32.92	32.98	55,041	+0.04(+0.12%)
May 13, 2020	32.95	33.00	32.93	32.94	148,089	-0.02(-0.06%)
May 12, 2020	32.91	33.01	32.88	32.96	62,682	+0.04(+0.12%)
May 11, 2020	33.02	33.02	32.91	32.92	101,323	-0.08(-0.24%)
May 08, 2020	33.01	33.05	32.99	33.00	325,816	-0.04(-0.12%)
May 07, 2020	32.95	33.09	32.94	33.04	99,491	+0.04(+0.12%)
May 06, 2020	33.00	33.03	32.94	33.00	134,072	-0.09(-0.27%)
May 05, 2020	33.07	33.10	33.00	33.09	155,517	+0.02(+0.06%)
May 04, 2020	33.17	33.21	33.04	33.07	107,943	-0.10(-0.30%)
May 01, 2020	33.02	33.17	33.02	33.17	166,294	+0.17(+0.52%)
Apr 30, 2020	32.87	33.02	32.87	33.00	151,347	+0.12(+0.36%)
Apr 29, 2020	32.80	32.88	32.79	32.88	107,414	+0.10(+0.31%)
Apr 28, 2020	32.76	32.79	32.72	32.78	98,360	+0.10(+0.31%)
Apr 27, 2020	32.80	32.80	32.68	32.68	71,477	-0.11(-0.34%)
Apr 24, 2020	32.64	32.79	32.64	32.79	400,158	+0.05(+0.15%)
Apr 23, 2020	32.79	32.84	32.74	32.74	53,196	-0.05(-0.15%)
Apr 22, 2020	32.69	32.83	32.58	32.79	122,108	-0.02(-0.06%)
Apr 21, 2020	32.68	32.89	32.68	32.81	343,672	+0.21(+0.64%)
Apr 20, 2020	32.66	32.77	32.60	32.60	28,448	-0.05(-0.15%)
Apr 17, 2020	32.75	32.91	32.64	32.65	542,350	-0.05(-0.15%)
Apr 16, 2020	32.81	33.00	32.70	32.70	493,291	-0.17(-0.52%)
Apr 15, 2020	32.25	32.90	32.19	32.87	312,838	+0.79(+2.46%)
Apr 14, 2020	32.04	32.21	32.02	32.08	112,252	+0.02(+0.06%)
Apr 13, 2020	31.94	32.08	31.90	32.06	119,568	+0.17(+0.53%)
Apr 09, 2020		31.89	31.89	31.89	0	+0.38(+1.21%)
Apr 08, 2020	31.60	31.71	31.51	31.51	59,625	-0.18(-0.57%)
Apr 07, 2020	31.57	31.76	31.56	31.69	91,913	-0.03(-0.09%)
Apr 06, 2020	31.75	32.00	31.70	31.72	53,501	-0.08(-0.25%)
Apr 03, 2020	31.78	32.08	31.75	31.80	324,051	+0.15(+0.47%)
Apr 02, 2020	31.84	31.93	31.52	31.65	161,294	-0.18(-0.57%)
Apr 01, 2020	31.21	31.99	31.17	31.83	165,154	+0.41(+1.30%)
Mar 31, 2020	31.49	31.57	31.38	31.42	94,747	+0.22(+0.71%)
Mar 30, 2020	30.80	31.26	30.75	31.20	180,182	+0.28(+0.91%)
Mar 27, 2020	30.52	30.96	30.52	30.92	168,784	+0.37(+1.21%)
Mar 26, 2020	30.47	30.82	30.37	30.55	166,510	-0.31(-1.00%)
Mar 25, 2020	31.14	31.22	30.78	30.86	84,884	+0.09(+0.29%)
Mar 24, 2020	29.97	30.84	29.94	30.77	223,997	+0.55(+1.82%)
Mar 23, 2020	30.11	30.65	30.11	30.22	318,123	-0.49(-1.60%)
Mar 20, 2020	30.50	31.14	30.40	30.71	392,229	+0.34(+1.12%)
Mar 19, 2020	29.41	30.45	29.41	30.37	777,683	+1.58(+5.49%)
Mar 18, 2020	30.41	30.80	28.58	28.79	651,952	-2.31(-7.43%)
Mar 17, 2020	30.31	31.67	30.30	31.10	193,642	+0.03(+0.10%)
Mar 16, 2020	31.74	31.98	30.51	31.07	286,658	-1.19(-3.69%)
Mar 13, 2020	31.48	32.40	31.43	32.26	267,805	+0.74(+2.35%)
Mar 12, 2020	32.80	32.90	31.52	31.52	433,385	-1.47(-4.46%)
Mar 11, 2020	33.55	33.65	32.99	32.99	449,937	-0.50(-1.49%)
Mar 10, 2020	33.52	33.91	33.49	33.49	146,197	-0.05(-0.15%)
Mar 09, 2020	33.93	34.39	33.46	33.54	259,246	+0.00(+0.00%)
Mar 06, 2020	33.56	33.62	33.45	33.54	163,971	+0.30(+0.90%)
Mar 05, 2020	33.13	33.24	33.13	33.24	121,547	+0.26(+0.79%)
Mar 04, 2020	32.99	33.18	32.98	32.98	96,155	+0.10(+0.30%)
Mar 03, 2020	32.78	33.04	32.75	32.88	265,384	+0.27(+0.83%)

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.