Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.96	34.18	33.55	34.11	2,886,079	+0.05(+0.13%)
May 28, 2020	34.50	34.50	33.98	34.07	2,546,962	-0.16(-0.48%)
May 27, 2020	34.07	34.24	33.58	34.23	2,402,526	+0.75(+2.24%)
May 26, 2020	33.50	33.74	33.42	33.48	34,455,240	+0.78(+2.38%)
May 22, 2020	32.74	32.74	32.49	32.70	2,480,131	-0.03(-0.08%)
May 21, 2020	32.93	33.05	32.63	32.73	2,622,071	-0.23(-0.69%)
May 20, 2020	32.90	33.10	32.79	32.95	2,070,188	+0.56(+1.73%)
May 19, 2020	32.87	32.93	32.39	32.39	2,761,152	-0.55(-1.67%)
May 18, 2020	32.63	33.14	32.62	32.94	2,052,020	+1.24(+3.91%)
May 15, 2020	31.46	31.76	31.29	31.70	3,369,967	-0.01(-0.03%)
May 14, 2020	30.95	31.73	30.60	31.71	5,194,253	+0.49(+1.56%)
May 13, 2020	31.81	31.83	30.98	31.23	4,373,228	-0.68(-2.13%)
May 12, 2020	32.78	32.83	31.90	31.90	2,956,799	-0.74(-2.27%)
May 11, 2020	32.54	32.83	32.41	32.65	2,462,709	-0.14(-0.44%)
May 08, 2020	32.54	32.86	32.46	32.79	2,722,241	+0.67(+2.08%)
May 07, 2020	32.21	32.47	32.08	32.12	4,820,115	+0.33(+1.02%)
May 06, 2020	32.40	32.42	31.79	31.79	2,898,394	-0.38(-1.18%)
May 05, 2020	32.40	32.59	32.17	32.17	2,183,289	+0.17(+0.54%)
May 04, 2020	31.75	32.04	31.52	32.00	2,130,599	+0.02(+0.06%)
May 01, 2020	32.35	32.44	31.86	31.98	3,427,012	-0.92(-2.80%)
Apr 30, 2020	33.18	33.19	32.73	32.91	2,777,838	-0.61(-1.81%)
Apr 29, 2020	33.46	33.72	33.18	33.51	3,473,599	+0.76(+2.32%)
Apr 28, 2020	33.24	33.30	32.66	32.75	2,270,748	+0.07(+0.22%)
Apr 27, 2020	32.23	32.84	32.19	32.68	2,714,719	+0.67(+2.09%)
Apr 24, 2020	31.79	32.10	31.49	32.01	3,158,812	+0.46(+1.46%)
Apr 23, 2020	31.70	32.14	31.54	31.55	2,295,104	+0.02(+0.06%)
Apr 22, 2020	31.61	31.77	31.37	31.53	2,200,082	+0.57(+1.84%)
Apr 21, 2020	31.25	31.49	30.89	30.96	3,522,375	-0.93(-2.92%)
Apr 20, 2020	32.01	32.45	31.84	31.89	2,957,811	-0.62(-1.89%)
Apr 17, 2020	32.29	32.62	31.97	32.51	3,492,901	+1.15(+3.66%)
Apr 16, 2020	31.60	31.60	31.01	31.36	6,805,697	-0.05(-0.14%)
Apr 15, 2020	31.60	31.65	31.17	31.41	3,903,501	-0.93(-2.88%)
Apr 14, 2020	32.28	32.44	31.90	32.34	3,113,254	+0.74(+2.35%)
Apr 13, 2020	32.13	32.13	31.27	31.60	4,016,681	-0.54(-1.69%)
Apr 09, 2020	32.03	32.57	31.83	32.14	5,895,535	+0.62(+1.98%)
Apr 08, 2020	30.85	31.68	30.51	31.51	11,122,440	+1.10(+3.63%)
Apr 07, 2020	31.54	31.64	30.41	30.41	7,003,200	-0.04(-0.12%)
Apr 06, 2020	29.70	30.66	29.55	30.45	3,715,763	+1.94(+6.79%)
Apr 03, 2020	28.88	29.14	28.22	28.51	2,429,387	-0.47(-1.62%)
Apr 02, 2020	28.08	29.04	28.04	28.98	3,490,244	+0.80(+2.82%)
Apr 01, 2020	28.39	28.76	27.90	28.19	2,880,341	-1.29(-4.39%)
Mar 31, 2020	30.03	30.20	29.35	29.48	3,603,059	-0.62(-2.07%)
Mar 30, 2020	29.48	30.19	29.15	30.10	4,697,834	+0.94(+3.23%)
Mar 27, 2020	29.21	30.08	28.88	29.16	3,704,277	-0.97(-3.21%)
Mar 26, 2020	28.59	30.28	28.56	30.13	5,649,602	+1.96(+6.97%)
Mar 25, 2020	28.04	29.26	27.27	28.17	4,532,403	+0.42(+1.52%)
Mar 24, 2020	26.68	27.78	26.42	27.75	3,376,573	+2.63(+10.47%)
Mar 23, 2020	26.03	26.14	24.81	25.12	5,475,853	-1.10(-4.21%)
Mar 20, 2020	27.76	27.90	26.12	26.22	3,603,469	-1.35(-4.91%)
Mar 19, 2020	27.42	28.15	26.61	27.57	4,858,680	-0.13(-0.45%)
Mar 18, 2020	27.52	28.27	26.27	27.70	4,295,838	-1.49(-5.10%)
Mar 17, 2020	28.00	29.35	27.28	29.19	4,885,153	+1.73(+6.31%)
Mar 16, 2020	27.57	29.42	27.11	27.46	6,066,935	-3.50(-11.30%)
Mar 13, 2020	30.00	31.03	28.46	30.96	5,198,981	+2.72(+9.63%)
Mar 12, 2020	29.01	30.37	27.82	28.24	9,400,454	-3.04(-9.72%)
Mar 11, 2020	32.09	32.21	30.90	31.28	5,129,105	-1.65(-5.01%)
Mar 10, 2020	32.60	32.95	31.24	32.93	5,583,354	+1.44(+4.59%)
Mar 09, 2020	32.11	32.56	31.26	31.49	7,591,298	-2.58(-7.58%)
Mar 06, 2020	33.43	34.22	33.28	34.07	3,561,567	-0.48(-1.38%)
Mar 05, 2020	34.83	35.17	34.25	34.55	2,642,872	-1.18(-3.31%)
Mar 04, 2020	34.95	35.74	34.60	35.73	2,647,049	+1.45(+4.24%)
Mar 03, 2020	35.31	35.76	33.95	34.28	4,292,670	-0.97(-2.75%)

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.