Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	38.05	38.28	37.91	38.16	607,500	+0.18(+0.47%)
May 28, 2020	38.14	38.22	37.93	37.98	1,591,179	+0.01(+0.03%)
May 27, 2020	38.04	38.05	37.77	37.97	1,648,714	+0.11(+0.29%)
May 26, 2020	37.81	37.96	37.78	37.86	943,626	+0.33(+0.88%)
May 22, 2020	37.46	37.60	37.33	37.53	1,450,700	+0.13(+0.35%)
May 21, 2020	37.47	37.49	37.30	37.40	1,094,466	-0.02(-0.05%)
May 20, 2020	37.24	37.45	37.18	37.42	1,021,764	+0.42(+1.14%)
May 19, 2020	36.91	37.10	36.82	37.00	3,922,748	+0.07(+0.19%)
May 18, 2020	36.80	36.95	36.70	36.93	2,969,611	+0.54(+1.48%)
May 15, 2020	36.26	36.41	36.13	36.39	1,781,300	-0.07(-0.19%)
May 14, 2020	36.30	36.47	36.08	36.46	1,110,276	+0.05(+0.14%)
May 13, 2020	36.65	36.65	36.32	36.41	1,205,275	-0.22(-0.60%)
May 12, 2020	36.92	36.92	36.59	36.63	525,777	-0.05(-0.14%)
May 11, 2020	36.72	36.77	36.64	36.68	422,443	-0.12(-0.33%)
May 08, 2020	36.63	36.84	36.55	36.80	1,183,400	+0.33(+0.90%)
May 07, 2020	36.59	36.73	36.44	36.47	702,760	+0.14(+0.39%)
May 06, 2020	36.59	36.63	36.29	36.33	684,966	-0.15(-0.41%)
May 05, 2020	36.44	36.55	36.40	36.48	818,924	+0.19(+0.52%)
May 04, 2020	36.30	36.31	36.14	36.29	853,829	+0.02(+0.06%)
May 01, 2020	36.60	36.62	36.25	36.27	2,135,600	-0.76(-2.05%)
Apr 30, 2020	36.82	37.08	36.70	37.03	1,467,718	+0.08(+0.22%)
Apr 29, 2020	36.71	36.96	36.61	36.95	1,855,983	+0.55(+1.51%)
Apr 28, 2020	36.58	36.58	36.30	36.40	1,152,541	+0.03(+0.08%)
Apr 27, 2020	36.43	36.51	36.34	36.37	1,931,466	+0.07(+0.19%)
Apr 24, 2020	36.61	36.61	36.21	36.30	946,900	-0.21(-0.58%)
Apr 23, 2020	36.67	36.78	36.44	36.51	843,407	-0.06(-0.16%)
Apr 22, 2020	36.75	36.76	36.52	36.57	2,721,287	+0.26(+0.72%)
Apr 21, 2020	36.55	36.55	36.13	36.31	1,392,735	-0.62(-1.68%)
Apr 20, 2020	37.16	37.94	36.86	36.93	3,599,816	-0.54(-1.44%)
Apr 17, 2020	37.55	37.58	37.35	37.47	2,145,800	+0.23(+0.62%)
Apr 16, 2020	37.25	37.27	36.90	37.24	907,915	-0.04(-0.11%)
Apr 15, 2020	37.10	37.28	36.90	37.28	1,785,931	-0.39(-1.04%)
Apr 14, 2020	37.72	37.79	37.37	37.67	4,342,314	+0.29(+0.78%)
Apr 13, 2020	37.65	37.65	36.95	37.38	1,928,389	-0.47(-1.24%)
Apr 09, 2020	37.74	38.37	37.27	37.85	1,853,200	+2.16(+6.05%)
Apr 08, 2020	35.24	35.85	35.13	35.69	624,185	+0.80(+2.29%)
Apr 07, 2020	35.39	35.55	34.81	34.89	953,234	-0.03(-0.09%)
Apr 06, 2020	34.97	35.02	34.65	34.92	843,812	+0.75(+2.19%)
Apr 03, 2020	34.74	34.83	34.05	34.17	657,800	-0.66(-1.89%)
Apr 02, 2020	34.67	35.10	34.36	34.83	1,042,514	+0.44(+1.28%)
Apr 01, 2020	34.77	34.77	34.39	34.39	1,199,102	-1.11(-3.13%)
Mar 31, 2020	35.57	35.98	35.50	35.50	2,685,409	-0.55(-1.53%)
Mar 30, 2020	35.55	36.16	35.19	36.05	3,714,925	+0.30(+0.84%)
Mar 27, 2020	35.03	36.24	34.59	35.75	21,981,298	+0.55(+1.56%)
Mar 26, 2020	34.25	35.23	33.98	35.20	3,030,156	+1.29(+3.80%)
Mar 25, 2020	33.15	34.70	33.12	33.91	1,632,927	+0.71(+2.14%)
Mar 24, 2020	32.96	33.31	32.49	33.20	975,333	+1.18(+3.69%)
Mar 23, 2020	32.59	32.79	31.58	32.02	1,207,359	-0.24(-0.74%)
Mar 20, 2020	33.14	33.56	32.26	32.26	3,696,800	-1.09(-3.27%)
Mar 19, 2020	33.59	34.00	33.07	33.35	2,256,013	-0.75(-2.20%)
Mar 18, 2020	34.42	34.96	33.55	34.10	3,166,653	-1.44(-4.05%)
Mar 17, 2020	35.33	35.95	34.96	35.54	5,984,765	+0.12(+0.34%)
Mar 16, 2020	33.89	36.28	33.89	35.42	4,012,496	-2.00(-5.34%)
Mar 13, 2020	36.82	37.47	36.51	37.42	6,834,200	+1.06(+2.92%)
Mar 12, 2020	35.78	37.28	35.78	36.36	7,239,213	-1.38(-3.66%)
Mar 11, 2020	37.96	38.38	37.44	37.74	2,889,109	-0.91(-2.35%)
Mar 10, 2020	38.59	38.80	38.00	38.65	1,146,429	+0.52(+1.36%)
Mar 09, 2020	38.22	38.22	35.95	38.13	6,700,699	-1.77(-4.44%)
Mar 06, 2020	39.81	39.93	39.57	39.90	1,301,500	-0.39(-0.97%)
Mar 05, 2020	40.49	40.50	40.24	40.29	3,292,231	-0.49(-1.21%)
Mar 04, 2020	40.76	40.81	40.60	40.78	5,636,798	+0.45(+1.13%)
Mar 03, 2020	40.43	40.75	40.16	40.33	8,165,338	-0.11(-0.27%)

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.