Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.26	35.88	35.13	35.85	20,241	+0.79(+2.25%)
May 28, 2020	35.33	35.48	35.07	35.07	13,284	-0.17(-0.48%)
May 27, 2020	35.10	35.24	34.83	35.24	16,860	-0.00(-0.01%)
May 26, 2020	35.53	35.64	35.17	35.24	34,288	+0.74(+2.13%)
May 22, 2020	34.77	34.77	34.45	34.50	18,065	-0.91(-2.57%)
May 21, 2020	35.52	35.65	35.26	35.41	10,727	-0.60(-1.66%)
May 20, 2020	36.23	36.35	35.74	36.01	32,767	+0.48(+1.36%)
May 19, 2020	35.65	35.87	35.53	35.53	33,098	-0.24(-0.68%)
May 18, 2020	35.31	35.89	35.30	35.77	12,570	+1.26(+3.65%)
May 15, 2020	34.53	34.53	34.38	34.51	71,282	-0.32(-0.92%)
May 14, 2020	34.12	34.88	33.97	34.83	17,178	+0.03(+0.08%)
May 13, 2020	35.18	35.28	34.56	34.81	45,635	-0.12(-0.34%)
May 12, 2020	35.20	35.57	34.89	34.93	22,706	-0.01(-0.03%)
May 11, 2020	34.95	35.17	34.94	34.94	6,199	-0.20(-0.58%)
May 08, 2020	34.72	35.14	34.72	35.14	15,888	+0.90(+2.63%)
May 07, 2020	34.38	34.38	34.09	34.24	8,058	+0.12(+0.35%)
May 06, 2020	34.36	34.36	34.07	34.12	11,705	+0.01(+0.03%)
May 05, 2020	34.15	34.36	34.10	34.11	128,381	+0.24(+0.71%)
May 04, 2020	33.68	33.87	33.54	33.87	14,728	+0.35(+1.03%)
May 01, 2020	34.02	34.04	33.52	33.52	8,923	-1.39(-3.97%)
Apr 30, 2020	35.57	35.57	34.75	34.91	6,701	-0.85(-2.37%)
Apr 29, 2020	35.47	35.81	35.45	35.75	15,735	+0.90(+2.58%)
Apr 28, 2020	35.23	35.24	34.83	34.85	31,770	+0.12(+0.35%)
Apr 27, 2020	34.50	34.73	34.50	34.73	6,657	+0.66(+1.94%)
Apr 24, 2020	34.24	34.24	33.79	34.07	17,630	-0.28(-0.80%)
Apr 23, 2020	34.93	34.95	34.34	34.35	30,324	-0.20(-0.58%)
Apr 22, 2020	34.58	34.65	34.51	34.55	14,626	+0.90(+2.69%)
Apr 21, 2020	33.75	33.91	33.47	33.65	23,433	-0.83(-2.41%)
Apr 20, 2020	34.41	34.91	34.41	34.48	14,493	-0.25(-0.71%)
Apr 17, 2020	34.80	34.88	34.53	34.72	25,030	+0.50(+1.45%)
Apr 16, 2020	34.30	34.38	34.10	34.23	9,728	+0.21(+0.62%)
Apr 15, 2020	33.79	34.10	33.79	34.02	32,618	-0.66(-1.91%)
Apr 14, 2020	34.62	34.83	34.61	34.68	12,698	+0.65(+1.92%)
Apr 13, 2020	33.96	34.05	33.66	34.03	17,226	+0.06(+0.16%)
Apr 09, 2020	34.35	34.61	33.97	33.97	8,597	-0.03(-0.08%)
Apr 08, 2020	33.69	34.04	33.56	34.00	31,114	+0.41(+1.23%)
Apr 07, 2020	34.47	34.47	33.58	33.59	15,565	+0.18(+0.55%)
Apr 06, 2020	33.02	33.43	32.99	33.40	9,589	+1.52(+4.75%)
Apr 03, 2020	32.38	32.46	31.73	31.89	30,580	-0.54(-1.67%)
Apr 02, 2020	31.98	32.55	31.96	32.43	35,371	+0.99(+3.16%)
Apr 01, 2020	31.97	32.21	31.42	31.43	26,644	-1.30(-3.99%)
Mar 31, 2020	32.80	33.12	32.67	32.74	72,045	+0.04(+0.11%)
Mar 30, 2020	32.26	32.75	32.04	32.70	52,768	+0.56(+1.74%)
Mar 27, 2020	32.35	32.66	32.03	32.14	76,288	-1.86(-5.46%)
Mar 26, 2020	33.14	34.03	33.03	34.00	32,565	+1.24(+3.79%)
Mar 25, 2020	32.29	33.23	32.07	32.76	12,674	+0.99(+3.12%)
Mar 24, 2020	31.52	31.89	31.38	31.77	59,823	+1.80(+6.01%)
Mar 23, 2020	30.25	30.27	29.34	29.96	36,022	-0.47(-1.54%)
Mar 20, 2020	31.71	31.76	30.35	30.43	59,746	-0.02(-0.06%)
Mar 19, 2020	29.96	31.10	29.48	30.45	87,098	+0.43(+1.44%)
Mar 18, 2020	29.91	30.95	29.17	30.02	92,967	-2.36(-7.29%)
Mar 17, 2020	31.40	32.49	31.08	32.38	148,442	+1.55(+5.04%)
Mar 16, 2020	30.64	31.96	29.73	30.83	66,570	-3.80(-10.96%)
Mar 13, 2020	35.11	35.15	33.20	34.62	64,208	+2.22(+6.86%)
Mar 12, 2020	32.46	32.84	31.05	32.40	93,612	-3.19(-8.96%)
Mar 11, 2020	36.26	36.39	35.27	35.59	70,044	-1.59(-4.28%)
Mar 10, 2020	36.97	37.20	36.29	37.18	34,540	+1.69(+4.76%)
Mar 09, 2020	35.08	36.12	34.78	35.49	178,088	-2.41(-6.35%)
Mar 06, 2020	37.98	38.21	37.59	37.89	28,839	-0.82(-2.11%)
Mar 05, 2020	39.18	39.46	38.55	38.71	118,737	-0.81(-2.05%)
Mar 04, 2020	39.45	39.52	39.14	39.52	10,222	+0.61(+1.56%)
Mar 03, 2020	39.28	39.82	38.67	38.91	137,809	-0.33(-0.84%)

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.