Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.71	33.14	32.65	33.13	4,167	+0.14(+0.44%)
May 28, 2020	33.36	33.40	32.99	32.99	40,499	-0.39(-1.18%)
May 27, 2020	33.24	33.38	32.92	33.38	4,286	+0.83(+2.55%)
May 26, 2020	32.73	32.78	32.55	32.55	4,594	+0.87(+2.73%)
May 22, 2020	31.55	31.70	31.53	31.69	987	-0.04(-0.13%)
May 21, 2020	31.88	31.88	31.70	31.73	2,998	-0.08(-0.26%)
May 20, 2020	31.80	31.95	31.80	31.81	1,491	+0.43(+1.37%)
May 19, 2020	31.55	31.78	31.38	31.38	2,240	-0.30(-0.94%)
May 18, 2020	31.15	31.76	31.15	31.68	2,724	+1.45(+4.81%)
May 15, 2020	30.07	30.23	29.78	30.22	3,509	+0.09(+0.29%)
May 14, 2020	29.29	30.14	29.25	30.14	4,451	+0.37(+1.24%)
May 13, 2020	30.21	30.30	29.65	29.77	6,286	-0.89(-2.89%)
May 12, 2020	31.28	31.42	30.65	30.65	22,713	-0.76(-2.41%)
May 11, 2020	31.15	31.53	31.15	31.41	1,328	-0.19(-0.59%)
May 08, 2020	31.25	31.60	31.19	31.60	3,180	+0.89(+2.91%)
May 07, 2020	30.85	31.10	30.70	30.70	6,720	+0.27(+0.89%)
May 06, 2020	30.74	30.78	30.43	30.43	4,353	-0.41(-1.31%)
May 05, 2020	30.87	31.17	30.84	30.84	7,756	+0.22(+0.73%)
May 04, 2020	30.42	30.62	30.38	30.62	2,494	-0.01(-0.04%)
May 01, 2020	30.96	30.97	30.63	30.63	4,606	-1.09(-3.44%)
Apr 30, 2020	32.36	32.36	31.62	31.72	3,802	-0.76(-2.35%)
Apr 29, 2020	32.15	32.56	32.09	32.48	4,745	+1.03(+3.26%)
Apr 28, 2020	31.49	31.71	31.45	31.45	7,263	+0.25(+0.81%)
Apr 27, 2020	30.88	31.20	30.78	31.20	3,099	+0.82(+2.69%)
Apr 24, 2020	30.01	30.47	29.94	30.38	5,154	+0.39(+1.29%)
Apr 23, 2020	30.33	30.35	29.99	29.99	4,058	+0.06(+0.20%)
Apr 22, 2020	29.88	29.94	29.77	29.94	2,003	+0.44(+1.51%)
Apr 21, 2020	29.82	29.82	29.47	29.49	33,939	-0.86(-2.85%)
Apr 20, 2020	30.37	30.80	30.35	30.36	10,608	-0.62(-2.00%)
Apr 17, 2020	30.87	30.98	30.65	30.98	10,199	+0.92(+3.05%)
Apr 16, 2020	29.95	30.06	29.67	30.06	22,218	+0.07(+0.22%)
Apr 15, 2020	30.36	30.36	29.75	29.99	4,924	-0.97(-3.14%)
Apr 14, 2020	30.70	30.99	30.70	30.97	6,685	+0.75(+2.49%)
Apr 13, 2020	30.75	30.75	29.92	30.22	6,341	-0.61(-1.99%)
Apr 09, 2020	30.85	31.22	30.55	30.83	6,031	+0.60(+2.00%)
Apr 08, 2020	29.26	30.23	29.25	30.22	9,569	+1.05(+3.60%)
Apr 07, 2020	30.07	30.07	29.17	29.17	5,358	+0.20(+0.70%)
Apr 06, 2020	28.37	28.97	28.23	28.97	10,365	+2.05(+7.62%)
Apr 03, 2020	27.05	27.06	26.70	26.92	3,728	-0.54(-1.96%)
Apr 02, 2020	27.48	27.48	26.98	27.46	4,304	+0.27(+0.98%)
Apr 01, 2020	27.63	27.69	27.06	27.19	3,695	-1.39(-4.88%)
Mar 31, 2020	28.98	29.16	28.58	28.58	3,478	-0.52(-1.80%)
Mar 30, 2020	28.35	29.11	28.35	29.11	9,877	+0.84(+2.95%)
Mar 27, 2020	28.22	28.60	28.22	28.27	18,095	-0.96(-3.29%)
Mar 26, 2020	27.59	29.23	27.59	29.23	82,344	+1.77(+6.45%)
Mar 25, 2020	26.44	28.37	26.44	27.46	27,054	+0.74(+2.76%)
Mar 24, 2020	25.82	26.72	25.80	26.72	7,147	+2.08(+8.44%)
Mar 23, 2020	24.95	25.28	24.23	24.64	6,933	-0.79(-3.10%)
Mar 20, 2020	26.77	26.82	25.43	25.43	3,758	-1.29(-4.83%)
Mar 19, 2020	26.69	27.08	26.49	26.72	6,620	-0.17(-0.62%)
Mar 18, 2020	27.09	27.53	25.62	26.89	48,796	-1.44(-5.08%)
Mar 17, 2020	27.30	28.38	27.30	28.33	12,810	+1.24(+4.57%)
Mar 16, 2020	26.35	28.64	26.35	27.09	91,920	-3.24(-10.67%)
Mar 13, 2020	29.87	30.33	28.54	30.32	7,737	+1.82(+6.40%)
Mar 12, 2020	29.77	29.77	28.50	28.50	8,284	-3.19(-10.07%)
Mar 11, 2020	32.08	32.38	31.52	31.69	12,100	-1.72(-5.14%)
Mar 10, 2020	33.20	33.41	31.92	33.41	7,955	+1.11(+3.44%)
Mar 09, 2020	32.97	33.14	32.30	32.30	7,607	-2.56(-7.36%)
Mar 06, 2020	34.38	34.91	34.25	34.86	3,094	-0.32(-0.91%)
Mar 05, 2020	35.52	35.78	35.07	35.18	11,933	-1.17(-3.23%)
Mar 04, 2020	35.49	36.35	35.47	36.35	65,013	+1.35(+3.87%)
Mar 03, 2020	35.55	35.68	34.73	35.00	8,646	-0.87(-2.42%)

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.