Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.33	35.52	35.30	35.50	1,994	-0.17(-0.48%)
May 28, 2020	35.59	35.67	35.56	35.67	856	+0.08(+0.21%)
May 27, 2020	35.64	35.63	35.12	35.59	3,013	+0.41(+1.16%)
May 26, 2020	34.92	35.50	34.92	35.18	11,736	+1.37(+4.06%)
May 22, 2020	33.58	33.81	33.50	33.81	3,464	+0.02(+0.06%)
May 21, 2020	33.81	34.03	33.55	33.79	5,061	-0.20(-0.59%)
May 20, 2020	33.92	33.99	33.81	33.99	6,076	+0.29(+0.85%)
May 19, 2020	33.66	33.94	33.52	33.71	41,180	-0.08(-0.24%)
May 18, 2020	33.02	33.79	33.02	33.79	1,986	+1.71(+5.34%)
May 15, 2020	31.85	32.07	31.85	32.07	734	-0.24(-0.73%)
May 14, 2020	31.92	32.31	31.89	32.31	4,300	-0.08(-0.26%)
May 13, 2020	32.64	32.64	32.32	32.39	14,006	-0.72(-2.19%)
May 12, 2020	34.39	34.39	33.12	33.12	10,576	-1.40(-4.07%)
May 11, 2020	34.63	34.63	34.37	34.52	909	-0.30(-0.85%)
May 08, 2020	34.63	35.00	34.59	34.82	8,294	+0.72(+2.11%)
May 07, 2020	34.18	34.31	33.85	34.10	7,930	+0.59(+1.77%)
May 06, 2020	34.07	34.07	33.50	33.50	2,593	-0.49(-1.43%)
May 05, 2020	34.33	34.33	33.99	33.99	4,260	+0.12(+0.35%)
May 04, 2020	33.69	33.87	33.54	33.87	9,621	-0.17(-0.50%)
May 01, 2020	34.27	34.27	33.82	34.04	3,254	-1.13(-3.21%)
Apr 30, 2020	34.89	35.17	34.84	35.17	5,764	-0.41(-1.15%)
Apr 29, 2020	35.40	35.78	35.23	35.58	3,414	+0.89(+2.56%)
Apr 28, 2020	34.98	35.07	34.70	34.70	3,435	+0.32(+0.94%)
Apr 27, 2020	34.22	34.51	34.22	34.37	3,464	+1.05(+3.14%)
Apr 24, 2020	33.12	33.39	32.88	33.32	7,559	+0.19(+0.57%)
Apr 23, 2020	33.50	33.60	33.05	33.13	5,708	-0.16(-0.49%)
Apr 22, 2020	33.17	33.43	33.13	33.30	3,551	+0.48(+1.45%)
Apr 21, 2020	33.09	33.18	32.66	32.82	9,007	-0.85(-2.52%)
Apr 20, 2020	34.16	34.28	33.64	33.67	5,794	-1.01(-2.91%)
Apr 17, 2020	34.54	34.68	34.26	34.68	2,519	+1.10(+3.26%)
Apr 16, 2020	34.08	34.08	33.53	33.58	4,099	-0.50(-1.48%)
Apr 15, 2020	34.37	34.37	34.02	34.09	64,567	-1.34(-3.79%)
Apr 14, 2020	35.56	35.56	35.31	35.43	8,594	+0.52(+1.50%)
Apr 13, 2020	35.16	35.16	34.69	34.91	5,110	-0.85(-2.39%)
Apr 09, 2020	35.74	35.94	35.45	35.76	4,724	+1.47(+4.30%)
Apr 08, 2020	33.07	34.38	33.07	34.29	10,272	+1.38(+4.20%)
Apr 07, 2020	33.50	33.53	32.91	32.91	14,972	+0.68(+2.12%)
Apr 06, 2020	31.69	32.22	31.66	32.22	6,236	+2.00(+6.61%)
Apr 03, 2020	30.19	30.22	29.76	30.22	3,884	-0.68(-2.19%)
Apr 02, 2020	30.32	30.90	30.32	30.90	653	-0.20(-0.66%)
Apr 01, 2020	30.89	31.15	30.54	31.11	4,922	-1.83(-5.55%)
Mar 31, 2020	32.70	33.02	32.12	32.93	12,309	-0.12(-0.37%)
Mar 30, 2020	31.99	33.06	31.99	33.06	3,713	+0.16(+0.49%)
Mar 27, 2020	31.91	33.35	31.77	32.90	15,329	-0.17(-0.50%)
Mar 26, 2020	32.24	33.06	32.13	33.06	9,364	+1.34(+4.22%)
Mar 25, 2020	30.65	32.02	30.42	31.72	4,946	+2.37(+8.08%)
Mar 24, 2020	29.28	29.72	28.88	29.35	11,801	+1.84(+6.69%)
Mar 23, 2020	27.58	27.88	27.04	27.51	6,794	-0.85(-3.00%)
Mar 20, 2020	29.37	29.82	27.93	28.36	11,978	-0.12(-0.43%)
Mar 19, 2020	27.26	28.95	27.22	28.48	10,052	-0.55(-1.90%)
Mar 18, 2020	29.61	30.42	28.06	29.04	12,129	-2.67(-8.41%)
Mar 17, 2020	30.74	32.06	30.54	31.70	37,521	+0.10(+0.33%)
Mar 16, 2020	30.80	34.39	30.80	31.60	6,343	-5.45(-14.70%)
Mar 13, 2020	36.44	37.07	34.86	37.04	16,601	+1.77(+5.03%)
Mar 12, 2020	36.50	36.94	34.58	35.27	24,661	-4.51(-11.34%)
Mar 11, 2020	40.84	40.84	39.78	39.78	10,431	-2.00(-4.78%)
Mar 10, 2020	41.80	41.83	40.59	41.78	5,534	+0.70(+1.71%)
Mar 09, 2020	41.56	41.56	41.07	41.08	3,419	-2.81(-6.40%)
Mar 06, 2020	43.48	43.92	43.04	43.89	3,047	-0.71(-1.60%)
Mar 05, 2020	44.83	44.83	44.34	44.60	5,593	-0.80(-1.76%)
Mar 04, 2020	44.62	45.40	44.62	45.40	2,379	+1.33(+3.01%)
Mar 03, 2020	44.15	44.72	43.71	44.07	15,237	+0.28(+0.65%)

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.