Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.66	34.88	34.05	34.87	27,300	+0.21(+0.61%)
May 28, 2020	34.52	35.23	34.52	34.66	16,702	-0.28(-0.80%)
May 27, 2020	34.94	34.95	34.30	34.94	18,975	-0.61(-1.72%)
May 26, 2020	35.00	35.65	34.86	35.55	13,428	+1.47(+4.33%)
May 22, 2020	33.95	34.40	33.95	34.08	9,600	-0.42(-1.23%)
May 21, 2020	33.80	34.50	33.80	34.50	12,633	+0.24(+0.72%)
May 20, 2020	33.56	34.70	33.56	34.26	9,168	+1.24(+3.76%)
May 19, 2020	32.65	33.38	32.65	33.02	66,570	-0.14(-0.44%)
May 18, 2020	32.37	33.16	32.35	33.16	64,764	+1.65(+5.24%)
May 15, 2020	32.00	32.00	30.61	31.51	13,800	+0.61(+1.97%)
May 14, 2020	31.00	32.79	30.45	30.90	11,273	-2.18(-6.59%)
May 13, 2020	33.81	33.98	32.90	33.08	13,580	+0.45(+1.38%)
May 12, 2020	33.03	33.04	32.59	32.63	16,802	+0.08(+0.25%)
May 11, 2020	32.00	32.85	32.00	32.55	7,381	-0.20(-0.61%)
May 08, 2020	32.55	33.47	32.54	32.75	32,400	+0.46(+1.42%)
May 07, 2020	32.00	32.69	32.00	32.29	51,566	+0.79(+2.51%)
May 06, 2020	31.48	31.56	31.07	31.50	9,384	-0.32(-1.01%)
May 05, 2020	31.81	32.22	31.66	31.82	16,977	+0.90(+2.91%)
May 04, 2020	30.66	31.15	30.55	30.92	9,620	-0.41(-1.31%)
May 01, 2020	31.54	31.81	30.98	31.33	9,900	-0.71(-2.22%)
Apr 30, 2020	32.17	32.91	32.03	32.04	15,765	+0.24(+0.75%)
Apr 29, 2020	31.24	31.92	31.10	31.80	19,483	+0.99(+3.21%)
Apr 28, 2020	31.39	31.39	30.53	30.81	24,492	-0.33(-1.06%)
Apr 27, 2020	30.98	31.23	30.63	31.14	17,728	+0.43(+1.40%)
Apr 24, 2020	30.36	30.86	30.07	30.71	8,400	-0.38(-1.22%)
Apr 23, 2020	31.13	31.28	30.48	31.09	17,996	-0.23(-0.73%)
Apr 22, 2020	30.95	31.40	30.49	31.32	10,607	+0.37(+1.20%)
Apr 21, 2020	32.44	32.46	30.95	30.95	22,161	-1.81(-5.53%)
Apr 20, 2020	32.33	32.80	31.48	32.76	27,508	+0.15(+0.46%)
Apr 17, 2020	31.82	32.61	31.47	32.61	18,700	+1.18(+3.75%)
Apr 16, 2020	31.83	31.83	30.92	31.43	27,732	+0.14(+0.45%)
Apr 15, 2020	31.07	31.80	31.07	31.29	21,417	-0.71(-2.22%)
Apr 14, 2020	31.34	32.16	31.12	32.00	34,064	+1.18(+3.81%)
Apr 13, 2020	31.75	31.75	30.34	30.82	12,316	+0.05(+0.18%)
Apr 09, 2020	30.70	31.64	30.50	30.77	20,400	+0.10(+0.33%)
Apr 08, 2020	29.96	30.77	29.34	30.67	26,730	+1.68(+5.80%)
Apr 07, 2020	28.90	29.46	28.46	28.99	32,351	+0.74(+2.62%)
Apr 06, 2020	27.60	28.71	27.60	28.25	47,355	+0.36(+1.29%)
Apr 03, 2020	28.30	28.98	27.40	27.89	22,700	-0.41(-1.45%)
Apr 02, 2020	27.69	28.49	27.30	28.30	20,184	-1.01(-3.43%)
Apr 01, 2020	28.71	29.86	28.06	29.31	21,104	-0.14(-0.49%)
Mar 31, 2020	30.09	30.50	28.94	29.45	55,639	-1.05(-3.44%)
Mar 30, 2020	29.89	30.61	29.55	30.50	87,130	+1.01(+3.42%)
Mar 27, 2020	28.90	30.72	28.43	29.49	37,500	-0.30(-1.01%)
Mar 26, 2020	28.61	30.04	28.61	29.79	19,628	+1.50(+5.30%)
Mar 25, 2020	27.26	28.98	27.12	28.29	26,360	+1.33(+4.93%)
Mar 24, 2020	26.10	27.38	26.10	26.96	45,148	+1.44(+5.64%)
Mar 23, 2020	24.84	26.33	24.61	25.52	55,718	-1.10(-4.13%)
Mar 20, 2020	27.10	28.11	25.68	26.62	43,700	-1.38(-4.93%)
Mar 19, 2020	26.35	28.84	25.32	28.00	76,329	+0.50(+1.82%)
Mar 18, 2020	30.46	30.46	26.89	27.50	40,461	-1.68(-5.76%)
Mar 17, 2020	30.40	30.64	27.96	29.18	46,355	-3.08(-9.55%)
Mar 16, 2020	28.82	32.33	28.69	32.26	311,847	+2.41(+8.08%)
Mar 13, 2020	29.67	30.59	28.95	29.85	24,200	+0.85(+2.93%)
Mar 12, 2020	30.00	30.00	28.11	29.00	43,153	-3.34(-10.33%)
Mar 11, 2020	32.92	33.08	32.05	32.34	34,786	-1.19(-3.55%)
Mar 10, 2020	33.78	33.82	32.41	33.53	34,195	-0.37(-1.09%)
Mar 09, 2020	33.10	33.90	32.70	33.90	18,812	-1.60(-4.51%)
Mar 06, 2020	35.04	35.56	34.86	35.50	14,300	-0.38(-1.06%)
Mar 05, 2020	35.67	36.09	35.59	35.88	12,647	-0.71(-1.94%)
Mar 04, 2020	36.39	37.08	36.05	36.59	27,146	+0.80(+2.24%)
Mar 03, 2020	36.97	37.10	35.79	35.79	30,412	-0.17(-0.47%)

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.