Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.83	36.71	35.65	36.58	477,960	+0.70(+1.94%)
May 28, 2020	36.51	36.70	35.76	35.88	372,967	-0.23(-0.63%)
May 27, 2020	35.02	36.30	34.51	36.11	407,989	+1.94(+5.67%)
May 26, 2020	35.94	36.04	34.09	34.18	417,383	-0.46(-1.32%)
May 22, 2020	34.91	34.91	34.04	34.63	196,943	-0.15(-0.43%)
May 21, 2020	35.04	35.77	34.75	34.78	298,738	-0.29(-0.82%)
May 20, 2020	35.04	35.72	34.90	35.07	324,068	+0.79(+2.32%)
May 19, 2020	33.97	35.66	33.97	34.27	477,840	-0.10(-0.29%)
May 18, 2020	34.75	35.00	33.44	34.37	601,120	+1.23(+3.72%)
May 15, 2020	31.76	33.19	31.17	33.14	480,175	+1.52(+4.81%)
May 14, 2020	30.47	31.64	29.68	31.62	520,282	+0.48(+1.53%)
May 13, 2020	31.53	32.07	30.45	31.15	641,533	-0.72(-2.24%)
May 12, 2020	32.30	32.30	31.36	31.86	615,490	-0.16(-0.50%)
May 11, 2020	32.35	34.09	32.00	32.02	759,942	-1.06(-3.21%)
May 08, 2020	32.95	33.44	32.41	33.08	555,791	+0.80(+2.49%)
May 07, 2020	31.88	32.74	30.78	32.28	504,875	+1.61(+5.25%)
May 06, 2020	31.08	31.28	30.20	30.67	355,438	-0.46(-1.47%)
May 05, 2020	30.90	31.90	30.18	31.13	301,987	+0.71(+2.32%)
May 04, 2020	29.58	30.44	29.29	30.42	405,385	+0.03(+0.10%)
May 01, 2020	30.41	30.69	29.69	30.39	257,154	-0.94(-3.01%)
Apr 30, 2020	32.14	32.54	31.30	31.33	282,150	-1.82(-5.48%)
Apr 29, 2020	31.63	33.59	31.25	33.15	397,802	+2.42(+7.89%)
Apr 28, 2020	31.67	31.77	30.49	30.73	219,007	-0.15(-0.48%)
Apr 27, 2020	30.13	31.32	30.13	30.88	314,102	+0.84(+2.81%)
Apr 24, 2020	29.88	30.28	29.29	30.03	196,138	+0.30(+1.00%)
Apr 23, 2020	29.52	30.22	29.14	29.74	324,406	+0.31(+1.05%)
Apr 22, 2020	30.76	30.81	29.39	29.43	273,011	-0.50(-1.66%)
Apr 21, 2020	29.70	30.12	29.18	29.92	384,725	-0.61(-1.98%)
Apr 20, 2020	30.08	30.79	29.69	30.53	305,577	-0.63(-2.01%)
Apr 17, 2020	31.27	31.65	30.58	31.16	317,163	+0.68(+2.22%)
Apr 16, 2020	30.55	31.27	29.58	30.48	298,227	-0.20(-0.65%)
Apr 15, 2020	30.04	31.13	29.69	30.68	342,254	-0.64(-2.03%)
Apr 14, 2020	32.53	32.99	31.10	31.31	291,872	-0.22(-0.69%)
Apr 13, 2020	32.97	32.97	31.10	31.53	227,510	-1.84(-5.51%)
Apr 09, 2020	32.22	33.37	31.51	33.37	489,539	+2.05(+6.53%)
Apr 08, 2020	31.60	32.00	30.65	31.32	407,977	+0.35(+1.12%)
Apr 07, 2020	31.10	31.77	29.87	30.98	549,167	+0.86(+2.87%)
Apr 06, 2020	27.81	30.74	27.81	30.11	479,207	+3.41(+12.76%)
Apr 03, 2020	29.01	29.60	26.23	26.71	668,762	-2.58(-8.82%)
Apr 02, 2020	30.43	31.35	28.49	29.29	639,195	-1.80(-5.78%)
Apr 01, 2020	31.59	33.42	30.54	31.09	562,521	-2.17(-6.54%)
Mar 31, 2020	32.30	33.52	31.64	33.26	678,946	+0.78(+2.42%)
Mar 30, 2020	32.57	32.73	31.30	32.48	373,629	+0.26(+0.80%)
Mar 27, 2020	32.21	34.42	30.87	32.22	745,989	-1.69(-4.98%)
Mar 26, 2020	30.98	33.91	30.52	33.91	649,830	+3.19(+10.38%)
Mar 25, 2020	32.49	34.39	30.45	30.72	616,371	-2.08(-6.33%)
Mar 24, 2020	31.54	33.57	31.30	32.79	742,601	+2.36(+7.77%)
Mar 23, 2020	29.45	31.25	26.46	30.43	1,139,258	+0.43(+1.42%)
Mar 20, 2020	28.26	31.43	27.73	30.00	1,882,844	+2.31(+8.36%)
Mar 19, 2020	23.01	28.20	21.75	27.69	826,583	+4.60(+19.91%)
Mar 18, 2020	25.82	25.86	20.37	23.09	1,655,639	-4.14(-15.21%)
Mar 17, 2020	27.44	27.44	24.67	27.23	1,320,440	+0.13(+0.48%)
Mar 16, 2020	28.33	28.42	26.20	27.10	665,969	-4.55(-14.37%)
Mar 13, 2020	29.92	31.71	28.77	31.65	711,957	+3.24(+11.39%)
Mar 12, 2020	29.07	30.67	27.80	28.41	656,977	-2.64(-8.51%)
Mar 11, 2020	31.96	33.17	30.74	31.06	412,628	-2.10(-6.32%)
Mar 10, 2020	33.31	34.07	31.90	33.15	437,683	+0.51(+1.55%)
Mar 09, 2020	31.13	34.01	31.01	32.65	477,632	-3.42(-9.47%)
Mar 06, 2020	35.76	36.99	35.41	36.06	859,966	-0.89(-2.42%)
Mar 05, 2020	37.63	38.05	36.60	36.96	379,434	-1.62(-4.20%)
Mar 04, 2020	37.58	38.74	37.35	38.58	344,717	+1.43(+3.85%)
Mar 03, 2020	39.14	39.51	36.86	37.14	508,971	-2.13(-5.41%)

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.