Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.66	35.11	34.05	34.99	73,310	+0.51(+1.47%)
May 28, 2020	34.62	35.23	34.37	34.49	55,593	-0.07(-0.20%)
May 27, 2020	34.90	34.90	33.08	34.56	114,153	-0.33(-0.95%)
May 26, 2020	36.58	36.58	34.89	34.89	96,122	-1.21(-3.35%)
May 22, 2020	35.76	36.10	35.48	36.10	74,232	+0.57(+1.59%)
May 21, 2020	36.09	36.09	34.97	35.53	159,777	-0.47(-1.30%)
May 20, 2020	35.49	36.00	35.23	36.00	135,008	+0.93(+2.64%)
May 19, 2020	36.05	36.29	35.07	35.07	149,499	-1.26(-3.46%)
May 18, 2020	36.65	36.72	35.73	36.33	265,948	+1.82(+5.27%)
May 15, 2020	33.59	34.58	33.41	34.51	49,112	+0.87(+2.59%)
May 14, 2020	33.60	33.89	33.00	33.64	129,682	-0.31(-0.90%)
May 13, 2020	34.66	35.01	32.97	33.94	72,804	-0.48(-1.41%)
May 12, 2020	35.38	35.74	34.42	34.43	98,689	-0.68(-1.94%)
May 11, 2020	33.54	35.16	33.43	35.11	76,375	+1.57(+4.68%)
May 08, 2020	33.08	33.63	32.82	33.54	63,364	+0.84(+2.56%)
May 07, 2020	33.00	33.00	32.46	32.70	48,084	+0.52(+1.61%)
May 06, 2020	32.04	32.49	31.86	32.19	76,457	+0.29(+0.92%)
May 05, 2020	31.84	32.20	31.69	31.89	41,611	+0.53(+1.68%)
May 04, 2020	30.10	31.39	30.10	31.37	30,444	+1.11(+3.67%)
May 01, 2020	30.48	30.69	29.89	30.25	120,679	-0.59(-1.90%)
Apr 30, 2020	31.46	31.46	30.82	30.84	28,121	-0.70(-2.23%)
Apr 29, 2020	31.96	32.05	31.36	31.54	111,600	+0.08(+0.25%)
Apr 28, 2020	33.11	33.11	31.42	31.46	56,016	-0.73(-2.27%)
Apr 27, 2020	32.59	32.59	31.99	32.19	54,581	+0.21(+0.67%)
Apr 24, 2020	31.30	32.05	31.14	31.98	41,627	+1.05(+3.41%)
Apr 23, 2020	31.73	31.93	30.79	30.93	74,028	-0.28(-0.89%)
Apr 22, 2020	31.14	31.31	30.64	31.21	46,937	+0.75(+2.45%)
Apr 21, 2020	31.22	31.47	29.81	30.46	321,790	-0.77(-2.47%)
Apr 20, 2020	30.35	31.89	30.27	31.23	117,004	+0.97(+3.21%)
Apr 17, 2020	30.27	30.28	29.61	30.26	77,924	+1.53(+5.34%)
Apr 16, 2020	28.46	28.72	28.03	28.72	37,410	+0.78(+2.79%)
Apr 15, 2020	27.90	28.21	27.59	27.94	30,906	-0.42(-1.48%)
Apr 14, 2020	27.85	28.38	27.85	28.36	40,137	+1.14(+4.19%)
Apr 13, 2020	27.80	28.72	26.89	27.22	29,647	-0.07(-0.25%)
Apr 09, 2020	27.31	27.38	26.96	27.29	26,863	+0.58(+2.15%)
Apr 08, 2020	26.54	26.82	26.10	26.71	20,899	+0.50(+1.90%)
Apr 07, 2020	28.07	28.07	26.22	26.22	34,806	-0.56(-2.08%)
Apr 06, 2020	26.65	26.77	26.26	26.77	32,372	+1.21(+4.73%)
Apr 03, 2020	25.69	25.85	25.27	25.56	55,777	+0.07(+0.27%)
Apr 02, 2020	24.86	25.69	24.52	25.49	36,664	+0.62(+2.48%)
Apr 01, 2020	25.34	25.71	24.15	24.88	27,815	-1.33(-5.07%)
Mar 31, 2020	26.46	26.46	25.78	26.21	60,017	-0.20(-0.74%)
Mar 30, 2020	26.13	26.40	25.72	26.40	18,971	+0.56(+2.16%)
Mar 27, 2020	25.89	26.42	25.51	25.84	26,248	-0.21(-0.79%)
Mar 26, 2020	25.56	26.39	25.19	26.05	97,488	+1.05(+4.18%)
Mar 25, 2020	25.14	25.59	24.70	25.01	60,889	+0.21(+0.86%)
Mar 24, 2020	24.94	24.94	24.04	24.79	170,574	+1.47(+6.30%)
Mar 23, 2020	23.55	23.93	22.77	23.32	74,248	+0.04(+0.18%)
Mar 20, 2020	23.86	24.37	23.15	23.28	28,606	-0.52(-2.18%)
Mar 19, 2020	23.25	24.29	22.88	23.80	31,894	+0.31(+1.34%)
Mar 18, 2020	22.38	23.88	22.38	23.49	112,468	+0.04(+0.17%)
Mar 17, 2020	23.02	24.07	22.21	23.45	26,859	+1.42(+6.46%)
Mar 16, 2020	22.32	23.41	21.77	22.02	14,550	-2.05(-8.50%)
Mar 13, 2020	24.38	24.38	22.31	24.07	27,991	+0.75(+3.22%)
Mar 12, 2020	24.02	25.48	22.29	23.32	26,492	-2.79(-10.68%)
Mar 11, 2020	26.92	27.26	26.11	26.11	7,921	-1.16(-4.25%)
Mar 10, 2020	28.06	28.06	26.18	27.26	10,623	-0.06(-0.23%)
Mar 09, 2020	27.80	28.38	27.28	27.33	122,267	-2.52(-8.43%)
Mar 06, 2020	29.67	29.85	29.41	29.84	14,456	-0.07(-0.23%)
Mar 05, 2020	29.55	30.33	29.55	29.91	13,682	-0.23(-0.75%)
Mar 04, 2020	29.93	30.14	29.55	30.14	12,905	+1.00(+3.42%)
Mar 03, 2020	29.98	29.98	28.69	29.14	15,700	-0.61(-2.05%)

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.