Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.72	37.83	37.31	37.77	2,538,341	+0.03(+0.07%)
May 28, 2020	37.88	38.12	37.72	37.74	6,948,841	+0.19(+0.50%)
May 27, 2020	37.53	37.55	37.09	37.55	1,326,332	+0.39(+1.04%)
May 26, 2020	37.30	37.42	37.16	37.16	2,431,045	+0.93(+2.56%)
May 22, 2020	36.16	36.24	36.01	36.24	1,779,922	-0.29(-0.79%)
May 21, 2020	36.73	36.86	36.36	36.52	2,391,136	-0.37(-1.00%)
May 20, 2020	36.95	37.11	36.78	36.89	1,793,554	+0.62(+1.72%)
May 19, 2020	36.50	36.64	36.24	36.27	1,661,776	-0.41(-1.11%)
May 18, 2020	36.15	36.78	36.15	36.68	5,131,223	+1.36(+3.85%)
May 15, 2020	35.20	35.43	35.08	35.32	1,615,328	-0.09(-0.25%)
May 14, 2020	34.80	35.44	34.61	35.41	4,665,456	-0.15(-0.43%)
May 13, 2020	36.07	36.08	35.38	35.56	4,016,088	-0.27(-0.75%)
May 12, 2020	36.35	36.47	35.83	35.83	2,525,828	-0.42(-1.17%)
May 11, 2020	36.05	36.34	36.03	36.25	2,088,859	-0.01(-0.02%)
May 08, 2020	36.06	36.33	36.05	36.26	2,232,888	+0.60(+1.69%)
May 07, 2020	35.67	35.83	35.51	35.66	1,961,959	+0.44(+1.25%)
May 06, 2020	35.64	35.68	35.21	35.22	2,452,651	-0.20(-0.56%)
May 05, 2020	35.60	35.73	35.35	35.42	2,810,576	+0.12(+0.33%)
May 04, 2020	35.05	35.31	34.89	35.30	3,907,848	+0.10(+0.28%)
May 01, 2020	35.48	35.55	35.05	35.20	4,108,972	-0.91(-2.52%)
Apr 30, 2020	36.48	36.54	35.94	36.11	5,042,281	-0.76(-2.05%)
Apr 29, 2020	36.67	37.00	36.57	36.87	2,242,607	+0.96(+2.66%)
Apr 28, 2020	36.31	36.32	35.90	35.91	3,303,819	+0.21(+0.58%)
Apr 27, 2020	35.49	35.76	35.39	35.70	2,012,340	+0.53(+1.51%)
Apr 24, 2020	35.14	35.18	34.78	35.17	6,605,722	+0.31(+0.88%)
Apr 23, 2020	35.10	35.52	34.83	34.87	4,464,826	-0.14(-0.39%)
Apr 22, 2020	34.97	35.05	34.85	35.00	1,761,923	+0.73(+2.13%)
Apr 21, 2020	34.50	34.73	34.20	34.27	3,134,706	-0.83(-2.36%)
Apr 20, 2020	35.09	35.58	35.07	35.10	3,898,172	-0.43(-1.22%)
Apr 17, 2020	35.59	35.60	35.21	35.53	2,842,019	+0.87(+2.50%)
Apr 16, 2020	34.79	34.92	34.41	34.67	4,066,363	+0.05(+0.13%)
Apr 15, 2020	34.67	34.87	34.50	34.62	2,017,528	-1.03(-2.88%)
Apr 14, 2020	35.65	35.92	35.55	35.65	2,429,902	+0.65(+1.85%)
Apr 13, 2020	35.18	35.20	34.69	35.00	2,864,483	-0.24(-0.69%)
Apr 09, 2020	35.21	35.50	34.96	35.24	2,652,137	+0.58(+1.66%)
Apr 08, 2020	34.50	34.79	34.19	34.67	2,480,781	+0.31(+0.89%)
Apr 07, 2020	35.26	35.33	34.29	34.36	7,942,700	+0.24(+0.71%)
Apr 06, 2020	33.57	34.23	33.52	34.12	3,507,911	+1.70(+5.26%)
Apr 03, 2020	32.79	32.88	32.26	32.41	3,207,809	-0.68(-2.04%)
Apr 02, 2020	32.53	33.27	32.50	33.09	3,252,892	+0.77(+2.37%)
Apr 01, 2020	32.85	33.09	32.32	32.32	4,490,472	-1.62(-4.78%)
Mar 31, 2020	33.63	34.19	33.50	33.95	5,263,334	+0.03(+0.08%)
Mar 30, 2020	33.43	33.95	33.21	33.92	8,705,913	+0.54(+1.62%)
Mar 27, 2020	33.27	33.94	32.96	33.38	4,575,026	-1.29(-3.72%)
Mar 26, 2020	33.46	34.69	33.46	34.67	5,414,294	+1.33(+3.98%)
Mar 25, 2020	32.58	33.77	32.14	33.34	5,188,624	+1.29(+4.02%)
Mar 24, 2020	31.68	32.25	31.50	32.05	3,825,101	+2.48(+8.38%)
Mar 23, 2020	30.12	30.36	29.38	29.57	5,722,267	-0.56(-1.86%)
Mar 20, 2020	31.27	31.66	30.13	30.13	3,306,188	-0.23(-0.74%)
Mar 19, 2020	29.84	30.97	29.53	30.36	5,661,321	+0.45(+1.51%)
Mar 18, 2020	29.92	30.84	29.21	29.91	2,640,004	-2.16(-6.75%)
Mar 17, 2020	31.10	32.22	30.62	32.07	5,412,884	+1.64(+5.39%)
Mar 16, 2020	30.32	31.82	29.71	30.43	2,705,711	-3.74(-10.95%)
Mar 13, 2020	34.29	34.53	32.37	34.17	2,089,922	+2.12(+6.61%)
Mar 12, 2020	33.40	33.59	31.77	32.05	3,721,473	-4.01(-11.13%)
Mar 11, 2020	37.02	37.07	35.88	36.06	2,736,739	-1.89(-4.99%)
Mar 10, 2020	37.92	38.04	36.83	37.96	4,587,010	+1.44(+3.95%)
Mar 09, 2020	37.05	37.56	36.48	36.52	1,710,264	-3.17(-8.00%)
Mar 06, 2020	39.53	39.82	39.27	39.69	1,585,160	-0.59(-1.45%)
Mar 05, 2020	40.50	40.75	40.12	40.27	1,307,470	-0.98(-2.38%)
Mar 04, 2020	40.92	41.29	40.63	41.26	900,897	+0.96(+2.37%)
Mar 03, 2020	40.76	41.26	39.95	40.30	2,579,850	-0.26(-0.64%)

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.