Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.47	37.26	36.28	37.14	2,652,180	+0.66(+1.80%)
May 28, 2020	36.48	36.89	36.24	36.49	2,277,960	+0.37(+1.02%)
May 27, 2020	36.93	37.00	35.81	36.12	2,697,821	-0.34(-0.94%)
May 26, 2020	37.13	37.40	36.38	36.46	1,951,521	+0.29(+0.82%)
May 22, 2020	35.77	36.31	35.69	36.17	1,405,183	+0.42(+1.18%)
May 21, 2020	35.70	35.96	35.43	35.74	2,302,705	-0.23(-0.63%)
May 20, 2020	35.43	36.25	35.43	35.97	1,695,555	+0.66(+1.86%)
May 19, 2020	35.81	36.37	35.25	35.31	2,029,871	-0.73(-2.03%)
May 18, 2020	36.03	36.34	35.70	36.04	2,759,795	+0.90(+2.55%)
May 15, 2020	34.42	35.19	34.07	35.14	6,628,856	+0.82(+2.38%)
May 14, 2020	33.66	34.39	33.63	34.33	2,529,675	+0.19(+0.54%)
May 13, 2020	34.03	34.58	33.69	34.14	2,958,823	+0.12(+0.36%)
May 12, 2020	34.49	34.64	33.93	34.02	3,413,907	-0.23(-0.68%)
May 11, 2020	33.23	34.48	33.19	34.25	2,179,074	+0.52(+1.53%)
May 08, 2020	34.24	34.27	33.58	33.74	2,854,697	+0.08(+0.24%)
May 07, 2020	33.47	34.25	33.38	33.65	2,020,855	+0.53(+1.61%)
May 06, 2020	34.42	34.42	33.11	33.12	2,264,941	-1.00(-2.94%)
May 05, 2020	33.72	34.33	33.22	34.12	3,082,279	+0.85(+2.54%)
May 04, 2020	33.18	33.43	32.73	33.28	2,304,890	-0.15(-0.46%)
May 01, 2020	33.55	33.72	33.18	33.43	2,330,385	-0.96(-2.78%)
Apr 30, 2020	34.10	34.85	33.96	34.39	2,212,838	-0.61(-1.73%)
Apr 29, 2020	35.35	35.50	34.87	34.99	2,637,458	+0.12(+0.35%)
Apr 28, 2020	35.60	35.88	34.70	34.87	3,209,170	-0.13(-0.38%)
Apr 27, 2020	33.58	35.08	33.55	35.00	2,942,472	+1.88(+5.68%)
Apr 24, 2020	32.85	33.16	32.29	33.12	2,690,451	+0.56(+1.71%)
Apr 23, 2020	33.54	33.54	32.24	32.56	2,886,488	-0.24(-0.75%)
Apr 22, 2020	34.02	34.02	32.23	32.81	4,345,895	-0.20(-0.61%)
Apr 21, 2020	33.78	34.13	32.85	33.01	3,088,412	-1.41(-4.11%)
Apr 20, 2020	34.42	34.77	34.10	34.42	2,943,065	-0.46(-1.31%)
Apr 17, 2020	34.84	35.09	34.30	34.88	2,467,841	+0.92(+2.71%)
Apr 16, 2020	33.52	34.16	33.39	33.96	2,304,867	+0.72(+2.18%)
Apr 15, 2020	33.27	33.90	32.80	33.24	2,646,781	-0.49(-1.45%)
Apr 14, 2020	33.13	33.83	32.69	33.73	4,415,855	+1.34(+4.13%)
Apr 13, 2020	33.01	33.55	32.19	32.39	2,569,591	-1.45(-4.29%)
Apr 09, 2020	32.85	34.05	32.85	33.84	2,361,639	+1.19(+3.64%)
Apr 08, 2020	31.84	32.86	31.74	32.65	2,375,586	+1.00(+3.16%)
Apr 07, 2020	32.84	33.58	31.42	31.65	3,589,542	-0.20(-0.64%)
Apr 06, 2020	31.32	32.07	30.75	31.85	2,923,850	+2.00(+6.69%)
Apr 03, 2020	29.64	30.07	29.34	29.86	2,716,922	+0.39(+1.34%)
Apr 02, 2020	28.86	29.62	28.32	29.46	3,945,271	+0.53(+1.83%)
Apr 01, 2020	29.15	29.25	28.22	28.93	3,376,698	-0.84(-2.82%)
Mar 31, 2020	31.20	31.48	29.65	29.77	4,834,115	-1.41(-4.52%)
Mar 30, 2020	29.48	31.30	29.10	31.18	4,584,119	+2.09(+7.18%)
Mar 27, 2020	28.23	29.93	27.99	29.09	3,594,922	-0.33(-1.11%)
Mar 26, 2020	27.61	30.13	27.61	29.42	5,419,413	+2.15(+7.89%)
Mar 25, 2020	26.02	28.54	25.80	27.27	6,280,022	+1.24(+4.78%)
Mar 24, 2020	24.12	26.08	23.95	26.02	6,300,143	+3.18(+13.90%)
Mar 23, 2020	25.26	25.26	22.47	22.85	5,721,368	-2.40(-9.49%)
Mar 20, 2020	28.16	28.16	24.98	25.24	6,893,245	-2.35(-8.52%)
Mar 19, 2020	28.77	29.04	26.82	27.59	5,592,206	-1.12(-3.90%)
Mar 18, 2020	28.36	29.94	27.95	28.71	7,226,353	-1.08(-3.64%)
Mar 17, 2020	27.43	30.06	27.28	29.80	7,097,229	+3.05(+11.39%)
Mar 16, 2020	27.28	29.09	26.13	26.75	4,519,681	-3.37(-11.18%)
Mar 13, 2020	29.21	30.22	26.88	30.12	5,360,810	+2.33(+8.37%)
Mar 12, 2020	28.67	29.26	27.69	27.79	5,633,852	-3.20(-10.34%)
Mar 11, 2020	31.79	31.82	30.52	30.99	5,861,386	-1.68(-5.14%)
Mar 10, 2020	33.80	33.95	31.89	32.67	6,373,445	-0.32(-0.96%)
Mar 09, 2020	32.06	33.83	31.97	32.99	4,595,649	-1.49(-4.33%)
Mar 06, 2020	34.60	35.04	33.60	34.48	4,037,562	-1.12(-3.15%)
Mar 05, 2020	35.13	35.76	34.82	35.61	5,271,540	-0.71(-1.95%)
Mar 04, 2020	35.00	36.37	34.48	36.32	3,866,154	+1.97(+5.72%)
Mar 03, 2020	34.56	35.60	34.06	34.35	4,220,918	-0.02(-0.05%)

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.