Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.72	40.87	40.67	40.87	3,730	+0.18(+0.45%)
May 28, 2020	40.82	40.87	40.68	40.68	9,522	-0.12(-0.29%)
May 27, 2020	40.85	41.02	40.65	40.80	16,388	+0.17(+0.42%)
May 26, 2020	40.62	40.72	40.62	40.63	2,656	+0.19(+0.46%)
May 22, 2020	40.26	40.44	40.26	40.44	1,684	+0.16(+0.41%)
May 21, 2020	40.35	40.35	40.23	40.28	337,271	-0.03(-0.07%)
May 20, 2020	40.16	40.34	40.16	40.31	2,119	+0.37(+0.93%)
May 19, 2020	40.16	40.16	39.86	39.93	3,071	-0.01(-0.03%)
May 18, 2020	39.89	39.95	39.69	39.95	13,991	+0.45(+1.14%)
May 15, 2020	39.39	39.50	39.35	39.50	3,249	-0.02(-0.06%)
May 14, 2020	39.43	39.60	39.43	39.52	2,468	-0.08(-0.21%)
May 13, 2020	39.84	39.84	39.54	39.60	6,152	-0.12(-0.31%)
May 12, 2020	39.90	39.93	39.73	39.73	24,319	-0.10(-0.25%)
May 11, 2020	39.85	39.87	39.81	39.83	4,828	-0.10(-0.24%)
May 08, 2020	39.86	39.93	39.86	39.92	3,008	+0.18(+0.45%)
May 07, 2020	39.84	39.92	39.71	39.74	5,054	+0.12(+0.31%)
May 06, 2020	39.55	40.75	39.55	39.62	129,495	-0.01(-0.02%)
May 05, 2020	39.54	39.68	39.54	39.63	14,858	+0.09(+0.23%)
May 04, 2020	39.48	39.54	39.41	39.54	6,752	+0.08(+0.20%)
May 01, 2020	39.66	39.66	39.45	39.46	54,155	-0.41(-1.02%)
Apr 30, 2020	39.65	39.86	39.64	39.86	7,875	+0.18(+0.46%)
Apr 29, 2020	39.53	39.72	39.53	39.68	8,237	+0.49(+1.25%)
Apr 28, 2020	39.37	39.37	39.19	39.19	30,466	-0.03(-0.07%)
Apr 27, 2020	39.29	39.32	38.92	39.22	149,372	-0.13(-0.33%)
Apr 24, 2020	39.26	39.35	39.23	39.35	8,818	-0.01(-0.02%)
Apr 23, 2020	39.43	39.58	39.26	39.36	11,311	-0.05(-0.13%)
Apr 22, 2020	39.54	39.54	39.39	39.41	19,524	+0.04(+0.10%)
Apr 21, 2020	39.42	39.42	39.19	39.37	122,345	-0.46(-1.15%)
Apr 20, 2020	39.90	40.01	39.69	39.83	7,952	-0.37(-0.93%)
Apr 17, 2020	40.14	41.07	40.14	40.20	8,818	+0.16(+0.40%)
Apr 16, 2020	39.91	40.04	39.72	40.04	4,960	-0.03(-0.07%)
Apr 15, 2020	39.67	40.07	39.63	40.07	5,113	-0.20(-0.50%)
Apr 14, 2020	40.04	40.36	40.02	40.27	5,377	+0.23(+0.56%)
Apr 13, 2020	40.92	40.92	39.66	40.05	116,844	-0.39(-0.96%)
Apr 09, 2020	39.74	40.43	39.74	40.43	210,326	+1.94(+5.03%)
Apr 08, 2020	38.33	38.50	38.29	38.50	6,581	+0.68(+1.81%)
Apr 07, 2020	37.99	38.04	37.73	37.81	16,981	+0.11(+0.28%)
Apr 06, 2020	37.59	37.76	37.59	37.71	9,063	+0.31(+0.84%)
Apr 03, 2020	37.20	37.39	37.15	37.39	724	-0.23(-0.62%)
Apr 02, 2020	37.72	37.86	37.57	37.63	15,209	+0.20(+0.55%)
Apr 01, 2020	37.43	37.62	37.11	37.42	1,601	-0.40(-1.07%)
Mar 31, 2020	37.77	37.97	37.64	37.83	146,798	+0.10(+0.27%)
Mar 30, 2020	37.53	37.73	37.50	37.73	2,218	+0.58(+1.57%)
Mar 27, 2020	36.82	37.60	36.76	37.14	5,943	+0.01(+0.03%)
Mar 26, 2020	35.79	37.19	35.79	37.13	11,978	+1.34(+3.75%)
Mar 25, 2020	35.39	35.95	34.88	35.79	8,348	+0.75(+2.16%)
Mar 24, 2020	34.58	35.08	34.43	35.03	3,714	+0.78(+2.27%)
Mar 23, 2020	34.35	34.66	34.02	34.26	12,216	-0.33(-0.95%)
Mar 20, 2020	34.85	35.41	34.45	34.58	11,280	-0.63(-1.79%)
Mar 19, 2020	35.58	35.71	35.10	35.21	9,767	-0.73(-2.04%)
Mar 18, 2020	36.49	36.87	33.70	35.95	66,807	-1.28(-3.44%)
Mar 17, 2020	36.90	37.46	36.60	37.23	19,692	+0.29(+0.79%)
Mar 16, 2020	37.44	37.86	36.93	36.94	21,824	-2.11(-5.41%)
Mar 13, 2020	38.34	39.05	38.18	39.05	11,159	+1.01(+2.67%)
Mar 12, 2020	38.41	39.05	37.56	38.03	19,360	-1.34(-3.41%)
Mar 11, 2020	39.66	39.66	39.24	39.38	40,399	-0.83(-2.06%)
Mar 10, 2020	40.05	40.20	39.75	40.20	29,193	+0.60(+1.50%)
Mar 09, 2020	39.36	39.68	39.31	39.61	4,570	-1.42(-3.46%)
Mar 06, 2020	41.05	41.05	40.78	41.02	16,859	-0.25(-0.61%)
Mar 05, 2020	41.35	41.42	41.28	41.28	2,233	-0.33(-0.80%)
Mar 04, 2020	41.48	41.61	41.48	41.61	8,668	+0.35(+0.86%)
Mar 03, 2020	41.26	41.30	41.21	41.26	1,399	-0.04(-0.10%)

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.