Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.69	31.94	31.46	31.83	96,614	+0.00(+0.00%)
May 28, 2020	31.88	32.01	31.77	31.83	209,937	+0.19(+0.60%)
May 27, 2020	31.38	31.64	31.25	31.64	166,869	+0.52(+1.66%)
May 26, 2020	31.39	31.40	31.06	31.13	145,126	+0.21(+0.67%)
May 22, 2020	30.81	30.92	30.77	30.92	109,643	+0.09(+0.29%)
May 21, 2020	31.09	31.13	30.77	30.83	148,585	-0.30(-0.96%)
May 20, 2020	31.08	31.14	30.87	31.13	91,431	+0.34(+1.12%)
May 19, 2020	31.40	31.40	30.77	30.78	268,593	-0.51(-1.62%)
May 18, 2020	31.29	31.45	31.10	31.29	207,285	+0.53(+1.71%)
May 15, 2020	30.46	30.87	30.46	30.77	96,945	+0.24(+0.77%)
May 14, 2020	30.48	30.57	30.09	30.53	247,773	-0.10(-0.33%)
May 13, 2020	30.87	31.06	30.47	30.63	123,807	-0.32(-1.02%)
May 12, 2020	31.25	31.47	30.95	30.95	136,294	-0.26(-0.84%)
May 11, 2020	31.15	31.44	31.14	31.21	115,207	-0.05(-0.17%)
May 08, 2020	30.86	31.31	30.86	31.26	255,833	+0.72(+2.37%)
May 07, 2020	30.89	30.89	30.51	30.54	621,997	-0.12(-0.38%)
May 06, 2020	31.03	31.11	30.63	30.66	117,106	-0.32(-1.02%)
May 05, 2020	31.07	31.28	30.95	30.97	224,234	+0.06(+0.21%)
May 04, 2020	30.85	30.98	30.62	30.91	760,594	-0.05(-0.18%)
May 01, 2020	31.08	31.35	30.81	30.96	158,667	-0.34(-1.07%)
Apr 30, 2020	31.73	31.73	31.14	31.30	166,991	-0.43(-1.37%)
Apr 29, 2020	32.01	32.01	31.54	31.73	225,259	-0.08(-0.26%)
Apr 28, 2020	32.09	32.09	31.72	31.82	138,168	+0.18(+0.57%)
Apr 27, 2020	31.73	31.75	31.51	31.63	150,878	+0.14(+0.46%)
Apr 24, 2020	31.28	31.60	31.25	31.49	110,195	+0.33(+1.05%)
Apr 23, 2020	31.43	31.54	31.09	31.16	149,025	-0.25(-0.81%)
Apr 22, 2020	31.46	31.55	31.18	31.42	90,862	+0.34(+1.11%)
Apr 21, 2020	31.35	31.44	30.98	31.07	159,776	-0.68(-2.14%)
Apr 20, 2020	32.21	32.32	31.75	31.75	317,477	-0.65(-2.01%)
Apr 17, 2020	32.39	32.50	31.92	32.40	165,071	+0.44(+1.39%)
Apr 16, 2020	31.90	32.04	31.46	31.96	158,539	+0.28(+0.89%)
Apr 15, 2020	31.91	31.92	31.49	31.68	172,589	-0.54(-1.69%)
Apr 14, 2020	31.46	32.23	31.35	32.22	208,024	+1.31(+4.25%)
Apr 13, 2020	31.22	31.22	30.65	30.91	265,397	-0.29(-0.93%)
Apr 09, 2020	31.04	31.63	30.97	31.20	256,496	+0.28(+0.91%)
Apr 08, 2020	30.75	31.06	30.35	30.92	181,249	+0.46(+1.52%)
Apr 07, 2020	31.51	31.51	30.46	30.46	307,136	-0.32(-1.03%)
Apr 06, 2020	30.38	30.98	29.99	30.77	432,792	+1.17(+3.95%)
Apr 03, 2020	29.40	29.70	29.18	29.61	122,451	+0.12(+0.40%)
Apr 02, 2020	28.45	29.49	28.45	29.49	163,594	+0.79(+2.75%)
Apr 01, 2020	28.56	29.19	28.39	28.70	590,923	-0.59(-2.01%)
Mar 31, 2020	29.80	29.89	29.20	29.29	936,653	-0.52(-1.73%)
Mar 30, 2020	29.07	29.88	29.07	29.81	866,298	+1.12(+3.92%)
Mar 27, 2020	28.22	29.48	28.22	28.68	318,108	-0.27(-0.94%)
Mar 26, 2020	27.71	29.07	27.71	28.95	230,475	+1.55(+5.65%)
Mar 25, 2020	27.65	28.24	26.94	27.41	390,847	+0.00(+0.00%)
Mar 24, 2020	27.41	27.55	26.79	27.41	298,008	+1.37(+5.25%)
Mar 23, 2020	26.77	27.13	25.59	26.04	375,536	-0.85(-3.17%)
Mar 20, 2020	28.78	28.80	26.70	26.89	417,372	-1.70(-5.93%)
Mar 19, 2020	29.53	29.53	28.54	28.58	288,418	-0.94(-3.20%)
Mar 18, 2020	29.35	30.29	28.32	29.53	393,442	-0.82(-2.69%)
Mar 17, 2020	28.64	30.53	28.58	30.35	742,790	+2.22(+7.89%)
Mar 16, 2020	28.02	29.56	27.13	28.13	400,439	-2.00(-6.65%)
Mar 13, 2020	29.13	30.28	28.17	30.13	532,714	+2.26(+8.13%)
Mar 12, 2020	28.91	29.73	27.79	27.87	386,061	-2.93(-9.51%)
Mar 11, 2020	31.63	31.74	30.43	30.80	211,960	-1.64(-5.04%)
Mar 10, 2020	32.29	32.44	31.00	32.43	305,326	+0.98(+3.11%)
Mar 09, 2020	31.06	32.36	31.06	31.45	883,174	-1.55(-4.68%)
Mar 06, 2020	32.32	33.05	32.14	33.00	238,035	-0.25(-0.76%)
Mar 05, 2020	33.19	33.66	32.93	33.25	157,329	-0.60(-1.78%)
Mar 04, 2020	32.79	33.87	32.74	33.85	192,683	+1.55(+4.78%)
Mar 03, 2020	32.83	33.33	32.08	32.30	606,574	-0.46(-1.40%)

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.