Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.06	32.28	31.62	31.90	166,977	-0.22(-0.67%)
May 28, 2020	32.19	32.81	31.74	32.12	251,303	+0.21(+0.65%)
May 27, 2020	33.30	33.33	31.58	31.91	366,569	-0.64(-1.96%)
May 26, 2020	33.00	33.41	32.51	32.55	119,704	+0.27(+0.83%)
May 22, 2020	32.27	32.28	31.66	32.28	46,498	+0.34(+1.08%)
May 21, 2020	32.07	32.72	31.62	31.93	125,792	+0.01(+0.03%)
May 20, 2020	32.70	32.84	31.80	31.93	184,495	-0.05(-0.16%)
May 19, 2020	31.97	33.42	31.42	31.98	186,203	+0.14(+0.43%)
May 18, 2020	30.39	31.93	30.39	31.84	165,720	+2.47(+8.40%)
May 15, 2020	28.21	29.49	28.21	29.37	244,204	+1.03(+3.65%)
May 14, 2020	28.51	29.00	27.94	28.34	247,302	-0.56(-1.94%)
May 13, 2020	29.61	29.91	28.63	28.90	125,822	-0.94(-3.15%)
May 12, 2020	29.99	30.40	29.54	29.84	176,868	-0.02(-0.06%)
May 11, 2020	30.51	30.94	29.84	29.86	181,577	-1.01(-3.27%)
May 08, 2020	30.87	31.04	30.42	30.86	174,978	+0.33(+1.07%)
May 07, 2020	30.54	30.79	29.58	30.54	107,847	+0.53(+1.75%)
May 06, 2020	30.93	31.26	29.90	30.01	113,047	-1.09(-3.49%)
May 05, 2020	30.96	31.90	30.88	31.10	315,500	+0.16(+0.53%)
May 04, 2020	31.12	31.54	29.90	30.93	127,626	-0.72(-2.26%)
May 01, 2020	32.34	32.53	31.16	31.65	173,007	-0.72(-2.24%)
Apr 30, 2020	32.87	33.37	32.30	32.37	200,652	-1.03(-3.07%)
Apr 29, 2020	33.49	34.37	33.05	33.40	288,777	+0.72(+2.22%)
Apr 28, 2020	32.07	33.50	32.07	32.68	570,181	+1.22(+3.89%)
Apr 27, 2020	30.70	31.68	30.63	31.45	583,417	+0.73(+2.39%)
Apr 24, 2020	30.81	31.05	30.34	30.72	388,571	-0.20(-0.64%)
Apr 23, 2020	31.74	31.95	30.59	30.92	177,921	-0.41(-1.32%)
Apr 22, 2020	32.68	32.68	30.98	31.33	223,730	-0.71(-2.21%)
Apr 21, 2020	32.81	32.81	31.52	32.04	120,589	-0.73(-2.24%)
Apr 20, 2020	31.63	33.54	31.06	32.77	150,941	+0.55(+1.70%)
Apr 17, 2020	29.75	32.30	29.34	32.22	355,761	+3.26(+11.24%)
Apr 16, 2020	29.65	29.73	28.10	28.97	424,601	-0.49(-1.66%)
Apr 15, 2020	29.88	31.49	29.22	29.46	244,273	-2.15(-6.80%)
Apr 14, 2020	32.29	33.16	31.32	31.61	117,553	-0.05(-0.16%)
Apr 13, 2020	32.44	33.11	31.55	31.66	74,895	-0.81(-2.48%)
Apr 09, 2020	31.82	32.78	30.16	32.46	226,085	+1.09(+3.47%)
Apr 08, 2020	28.72	31.71	28.72	31.37	169,461	+2.63(+9.15%)
Apr 07, 2020	31.96	32.03	28.58	28.74	224,753	-2.29(-7.37%)
Apr 06, 2020	31.19	31.44	29.60	31.03	146,997	+0.81(+2.66%)
Apr 03, 2020	29.93	30.40	28.72	30.23	129,208	+0.29(+0.97%)
Apr 02, 2020	30.29	30.33	28.39	29.93	204,022	-0.49(-1.61%)
Apr 01, 2020	28.85	30.90	28.56	30.42	338,102	+0.81(+2.72%)
Mar 31, 2020	30.16	30.43	29.34	29.62	212,646	-0.57(-1.90%)
Mar 30, 2020	30.33	30.42	29.56	30.19	171,117	-0.09(-0.28%)
Mar 27, 2020	30.91	31.69	29.68	30.28	164,107	-1.59(-5.00%)
Mar 26, 2020	33.28	34.07	31.04	31.87	168,324	-1.14(-3.45%)
Mar 25, 2020	34.04	34.22	32.06	33.01	121,813	-1.27(-3.70%)
Mar 24, 2020	33.99	35.26	31.24	34.28	168,546	+1.59(+4.85%)
Mar 23, 2020	32.64	33.97	30.89	32.69	141,334	+0.03(+0.10%)
Mar 20, 2020	36.07	36.28	31.09	32.66	266,587	-3.44(-9.54%)
Mar 19, 2020	32.73	36.50	32.73	36.10	153,170	+3.62(+11.13%)
Mar 18, 2020	33.40	34.80	30.35	32.49	200,455	-3.22(-9.02%)
Mar 17, 2020	31.85	35.90	31.71	35.71	269,080	+4.44(+14.19%)
Mar 16, 2020	32.47	32.47	29.23	31.27	271,475	+0.16(+0.52%)
Mar 13, 2020	28.84	31.11	28.70	31.11	197,839	+3.89(+14.29%)
Mar 12, 2020	28.00	29.22	25.63	27.22	257,356	-3.11(-10.25%)
Mar 11, 2020	31.27	31.28	29.66	30.33	110,086	-1.84(-5.73%)
Mar 10, 2020	32.77	33.98	31.44	32.17	201,200	+0.77(+2.46%)
Mar 09, 2020	32.98	33.40	29.95	31.40	160,711	-3.72(-10.59%)
Mar 06, 2020	33.95	35.20	33.95	35.12	119,170	+0.33(+0.96%)
Mar 05, 2020	35.57	35.90	34.60	34.78	92,579	-1.82(-4.96%)
Mar 04, 2020	35.61	36.62	35.46	36.60	64,555	+1.46(+4.17%)
Mar 03, 2020	36.12	36.76	34.06	35.14	141,471	-1.18(-3.26%)

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.