Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.17	37.25	37.06	37.15	220,040	+0.11(+0.29%)
May 28, 2020	36.99	37.25	36.83	37.04	366,371	+0.03(+0.09%)
May 27, 2020	36.87	37.07	36.86	37.01	420,322	+0.11(+0.29%)
May 26, 2020	36.64	36.95	36.64	36.90	264,395	+0.31(+0.85%)
May 22, 2020	36.46	36.63	36.44	36.59	153,906	+0.09(+0.25%)
May 21, 2020	36.49	36.54	36.40	36.50	313,715	+0.12(+0.33%)
May 20, 2020	36.22	36.39	36.22	36.38	134,500	+0.17(+0.47%)
May 19, 2020	36.15	36.23	36.15	36.21	243,453	+0.11(+0.29%)
May 18, 2020	36.06	36.41	35.99	36.10	221,837	+0.11(+0.32%)
May 15, 2020	35.93	36.03	35.90	35.99	237,682	-0.03(-0.09%)
May 14, 2020	36.02	36.18	35.94	36.02	540,322	-0.02(-0.05%)
May 13, 2020	36.14	36.20	36.02	36.04	366,582	-0.01(-0.02%)
May 12, 2020	35.97	36.10	35.93	36.05	523,444	+0.03(+0.09%)
May 11, 2020	35.99	36.15	35.94	36.02	256,748	-0.06(-0.16%)
May 08, 2020	35.85	36.16	35.85	36.07	331,014	+0.20(+0.55%)
May 07, 2020	35.79	35.94	35.79	35.88	205,688	+0.10(+0.27%)
May 06, 2020	35.70	35.88	35.70	35.78	370,054	+0.10(+0.27%)
May 05, 2020	35.63	35.79	35.58	35.68	294,675	+0.07(+0.18%)
May 04, 2020	35.66	35.73	35.57	35.62	416,987	-0.19(-0.52%)
May 01, 2020	35.91	36.06	35.60	35.80	661,415	-0.06(-0.16%)
Apr 30, 2020	36.15	36.17	35.82	35.86	771,387	-0.24(-0.66%)
Apr 29, 2020	36.04	36.24	35.89	36.10	1,656,446	+0.11(+0.32%)
Apr 28, 2020	36.11	36.16	35.84	35.98	1,008,118	+0.17(+0.48%)
Apr 27, 2020	35.80	35.91	35.79	35.81	259,247	+0.05(+0.14%)
Apr 24, 2020	35.69	36.01	35.69	35.76	635,292	+0.00(+0.01%)
Apr 23, 2020	35.93	36.01	35.75	35.76	315,731	-0.09(-0.26%)
Apr 22, 2020	36.39	36.41	35.72	35.85	603,671	-0.03(-0.08%)
Apr 21, 2020	36.16	36.41	35.78	35.88	706,182	-0.31(-0.87%)
Apr 20, 2020	36.24	36.45	36.13	36.19	374,878	-0.06(-0.17%)
Apr 17, 2020	36.00	36.37	36.00	36.26	536,900	+0.25(+0.69%)
Apr 16, 2020	35.98	36.24	35.85	36.01	975,962	-0.06(-0.16%)
Apr 15, 2020	36.18	36.28	35.94	36.06	574,844	+0.03(+0.09%)
Apr 14, 2020	36.09	36.57	35.93	36.03	1,005,210	+0.15(+0.41%)
Apr 13, 2020	36.34	36.68	35.76	35.89	1,312,542	-0.22(-0.61%)
Apr 09, 2020	36.57	38.22	35.73	36.10	1,528,992	+0.12(+0.34%)
Apr 08, 2020	35.25	36.14	35.12	35.98	2,099,061	+0.39(+1.10%)
Apr 07, 2020	35.06	35.66	34.59	35.59	482,829	+0.81(+2.34%)
Apr 06, 2020	34.33	34.87	34.33	34.78	400,572	+0.82(+2.42%)
Apr 03, 2020	34.30	34.30	33.89	33.96	428,733	-0.30(-0.88%)
Apr 02, 2020	34.05	34.29	33.92	34.26	381,509	+0.16(+0.48%)
Apr 01, 2020	34.24	34.33	33.78	34.10	544,239	+0.14(+0.41%)
Mar 31, 2020	33.72	34.90	33.34	33.96	1,232,456	+0.37(+1.09%)
Mar 30, 2020	33.31	33.82	33.07	33.59	832,058	+0.20(+0.61%)
Mar 27, 2020	33.31	33.39	32.72	33.39	452,729	+0.27(+0.81%)
Mar 26, 2020	32.99	33.24	32.06	33.12	551,457	+1.37(+4.33%)
Mar 25, 2020	30.54	32.37	30.54	31.75	567,280	+0.91(+2.95%)
Mar 24, 2020	29.56	31.03	28.30	30.84	510,053	+0.89(+2.97%)
Mar 23, 2020	29.58	30.78	29.58	29.95	1,040,455	-0.64(-2.09%)
Mar 20, 2020	29.07	31.25	28.21	30.59	875,547	+0.17(+0.55%)
Mar 19, 2020	29.84	30.94	28.66	30.42	736,208	-0.49(-1.58%)
Mar 18, 2020	32.49	33.19	30.12	30.91	1,002,983	-2.36(-7.10%)
Mar 17, 2020	33.15	34.34	31.67	33.28	916,884	-1.01(-2.95%)
Mar 16, 2020	34.08	35.60	33.35	34.29	1,254,204	-0.93(-2.65%)
Mar 13, 2020	34.33	35.36	33.99	35.22	774,242	+0.88(+2.57%)
Mar 12, 2020	35.19	36.59	32.56	34.34	1,119,257	-1.59(-4.44%)
Mar 11, 2020	36.06	36.85	35.85	35.93	598,879	-0.32(-0.89%)
Mar 10, 2020	35.62	36.54	35.24	36.25	1,007,366	+0.44(+1.23%)
Mar 09, 2020	36.56	37.24	34.82	35.82	877,515	-1.30(-3.50%)
Mar 06, 2020	37.74	37.80	37.08	37.11	598,441	-0.70(-1.86%)
Mar 05, 2020	38.11	38.21	37.78	37.82	364,177	-0.31(-0.82%)
Mar 04, 2020	38.11	38.22	38.00	38.13	238,101	+0.09(+0.25%)
Mar 03, 2020	37.93	38.20	37.87	38.04	350,799	+0.16(+0.43%)

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.