Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.94	40.18	39.66	40.05	33,290	+0.05(+0.13%)
May 28, 2020	40.40	40.40	39.95	40.00	12,298	-0.05(-0.11%)
May 27, 2020	39.76	40.04	39.38	40.04	28,667	+0.82(+2.10%)
May 26, 2020	39.53	39.64	39.18	39.22	49,487	+0.47(+1.21%)
May 22, 2020	38.60	38.75	38.59	38.75	14,311	+0.12(+0.32%)
May 21, 2020	38.71	38.82	38.42	38.63	14,570	-0.19(-0.48%)
May 20, 2020	38.68	38.85	38.66	38.81	38,722	+0.50(+1.31%)
May 19, 2020	38.82	38.82	38.31	38.31	68,749	-0.45(-1.16%)
May 18, 2020	38.75	38.95	38.66	38.76	20,515	+0.97(+2.58%)
May 15, 2020	37.35	37.97	37.27	37.79	22,712	+0.34(+0.92%)
May 14, 2020	37.05	37.50	36.79	37.44	28,073	+0.04(+0.10%)
May 13, 2020	37.90	37.90	37.19	37.41	25,907	-0.59(-1.56%)
May 12, 2020	38.71	38.75	38.00	38.00	27,360	-0.52(-1.34%)
May 11, 2020	38.47	38.73	38.30	38.52	21,368	-0.17(-0.44%)
May 08, 2020	38.10	38.76	38.10	38.69	60,669	+1.09(+2.91%)
May 07, 2020	37.92	37.92	37.52	37.60	47,325	+0.06(+0.16%)
May 06, 2020	37.97	38.00	37.54	37.54	32,827	-0.23(-0.61%)
May 05, 2020	38.00	38.21	37.77	37.77	37,161	+0.18(+0.49%)
May 04, 2020	37.31	37.64	37.22	37.59	80,809	+0.02(+0.05%)
May 01, 2020	37.93	38.12	37.49	37.57	35,157	-0.89(-2.31%)
Apr 30, 2020	38.83	38.83	38.23	38.46	56,584	-0.54(-1.38%)
Apr 29, 2020	39.27	39.34	38.87	38.99	37,002	+0.24(+0.62%)
Apr 28, 2020	39.13	39.13	38.63	38.75	48,318	+0.27(+0.70%)
Apr 27, 2020	38.21	38.58	38.07	38.48	46,053	+0.66(+1.73%)
Apr 24, 2020	37.53	37.90	37.49	37.83	35,779	+0.46(+1.24%)
Apr 23, 2020	37.70	37.85	37.34	37.36	26,924	-0.19(-0.51%)
Apr 22, 2020	37.69	37.69	37.29	37.55	18,200	+0.46(+1.24%)
Apr 21, 2020	37.34	37.62	37.07	37.09	60,190	-1.09(-2.85%)
Apr 20, 2020	38.46	38.78	38.18	38.18	29,740	-0.76(-1.94%)
Apr 17, 2020	38.88	39.02	38.48	38.94	73,426	+0.86(+2.25%)
Apr 16, 2020	38.01	38.23	37.59	38.08	62,810	+0.11(+0.28%)
Apr 15, 2020	37.93	38.14	37.66	37.97	136,083	-0.62(-1.61%)
Apr 14, 2020	37.82	38.66	37.82	38.60	59,139	+1.51(+4.07%)
Apr 13, 2020	37.35	37.35	36.73	37.08	67,738	-0.37(-0.99%)
Apr 09, 2020	37.50	38.05	37.31	37.45	240,190	+0.56(+1.51%)
Apr 08, 2020	36.36	37.06	36.17	36.90	277,628	+0.83(+2.30%)
Apr 07, 2020	37.12	37.18	36.07	36.07	133,398	+0.03(+0.09%)
Apr 06, 2020	35.68	36.30	35.22	36.04	81,204	+1.60(+4.64%)
Apr 03, 2020	34.30	34.72	33.97	34.44	54,758	+0.14(+0.41%)
Apr 02, 2020	33.25	34.37	33.25	34.30	253,487	+0.65(+1.93%)
Apr 01, 2020	33.64	34.37	33.41	33.65	275,080	-1.13(-3.24%)
Mar 31, 2020	35.42	35.56	34.76	34.78	90,706	-0.66(-1.86%)
Mar 30, 2020	34.80	35.56	34.65	35.44	102,444	+1.03(+2.99%)
Mar 27, 2020	33.92	35.25	33.85	34.41	161,475	-0.34(-0.97%)
Mar 26, 2020	33.24	34.92	33.24	34.74	84,035	+1.76(+5.34%)
Mar 25, 2020	33.32	33.95	32.35	32.98	164,645	+0.58(+1.78%)
Mar 24, 2020	31.40	32.51	31.40	32.41	96,337	+2.44(+8.15%)
Mar 23, 2020	30.82	31.03	29.51	29.96	225,826	-0.97(-3.14%)
Mar 20, 2020	33.02	33.02	30.87	30.94	124,380	-1.95(-5.94%)
Mar 19, 2020	32.81	33.39	31.96	32.89	291,059	+0.27(+0.83%)
Mar 18, 2020	33.31	34.05	31.45	32.62	335,795	-2.32(-6.65%)
Mar 17, 2020	33.50	35.22	32.92	34.94	123,379	+1.92(+5.83%)
Mar 16, 2020	31.84	34.96	31.16	33.02	185,273	-3.36(-9.23%)
Mar 13, 2020	35.78	36.38	34.00	36.38	103,494	+2.37(+6.96%)
Mar 12, 2020	35.95	35.95	33.98	34.01	320,508	-3.80(-10.06%)
Mar 11, 2020	38.62	38.81	37.42	37.81	96,701	-1.95(-4.90%)
Mar 10, 2020	39.53	39.81	37.99	39.76	184,986	+1.47(+3.85%)
Mar 09, 2020	38.06	39.27	37.01	38.29	113,850	-2.59(-6.33%)
Mar 06, 2020	40.23	41.09	40.09	40.88	34,290	-0.60(-1.46%)
Mar 05, 2020	41.66	41.86	41.23	41.48	22,965	-1.17(-2.75%)
Mar 04, 2020	41.45	42.66	41.39	42.66	138,635	+1.74(+4.25%)
Mar 03, 2020	41.63	42.22	40.62	40.92	175,681	-0.49(-1.19%)

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.