Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.53	29.70	29.42	29.61	782,888	+0.14(+0.47%)
May 28, 2020	29.60	29.65	29.43	29.47	2,050,560	+0.01(+0.03%)
May 27, 2020	29.52	29.52	29.31	29.46	2,124,705	+0.09(+0.29%)
May 26, 2020	29.34	29.46	29.32	29.38	1,216,055	+0.26(+0.88%)
May 22, 2020	29.07	29.18	28.97	29.12	1,869,524	+0.10(+0.35%)
May 21, 2020	29.08	29.09	28.95	29.02	1,410,443	-0.02(-0.05%)
May 20, 2020	28.90	29.06	28.85	29.04	1,316,752	+0.33(+1.14%)
May 19, 2020	28.64	28.79	28.57	28.71	5,055,264	+0.05(+0.19%)
May 18, 2020	28.56	28.67	28.48	28.66	3,826,952	+0.42(+1.48%)
May 15, 2020	28.14	28.25	28.04	28.24	2,295,570	-0.05(-0.19%)
May 14, 2020	28.17	28.30	27.99	28.29	1,430,818	+0.04(+0.14%)
May 13, 2020	28.44	28.44	28.18	28.25	1,553,243	-0.17(-0.60%)
May 12, 2020	28.65	28.65	28.39	28.42	677,571	-0.04(-0.14%)
May 11, 2020	28.49	28.53	28.43	28.46	544,404	-0.09(-0.33%)
May 08, 2020	28.42	28.59	28.36	28.56	1,525,053	+0.26(+0.90%)
May 07, 2020	28.39	28.50	28.28	28.30	905,650	+0.11(+0.39%)
May 06, 2020	28.39	28.42	28.16	28.19	882,719	-0.12(-0.41%)
May 05, 2020	28.28	28.36	28.25	28.31	1,055,351	+0.15(+0.52%)
May 04, 2020	28.17	28.18	28.04	28.16	1,100,333	+0.02(+0.06%)
May 01, 2020	28.40	28.42	28.13	28.14	2,752,158	-0.44(-1.54%)
Apr 30, 2020	28.42	28.62	28.33	28.58	1,901,365	+0.06(+0.22%)
Apr 29, 2020	28.34	28.53	28.26	28.52	2,404,345	+0.42(+1.51%)
Apr 28, 2020	28.24	28.24	28.02	28.10	1,493,066	+0.02(+0.08%)
Apr 27, 2020	28.12	28.18	28.05	28.07	2,502,130	+0.05(+0.19%)
Apr 24, 2020	28.26	28.26	27.95	28.02	1,226,667	-0.16(-0.58%)
Apr 23, 2020	28.31	28.39	28.13	28.18	1,092,597	-0.05(-0.16%)
Apr 22, 2020	28.37	28.38	28.19	28.23	3,525,309	+0.20(+0.72%)
Apr 21, 2020	28.21	28.21	27.89	28.03	1,804,227	-0.48(-1.68%)
Apr 20, 2020	28.68	29.29	28.45	28.51	4,663,405	-0.42(-1.44%)
Apr 17, 2020	28.99	29.01	28.83	28.92	2,779,790	+0.18(+0.62%)
Apr 16, 2020	28.75	28.77	28.48	28.75	1,176,164	-0.03(-0.11%)
Apr 15, 2020	28.64	28.78	28.48	28.78	2,313,596	-0.30(-1.04%)
Apr 14, 2020	29.12	29.17	28.85	29.08	5,625,279	+0.22(+0.78%)
Apr 13, 2020	29.06	29.06	28.52	28.85	2,498,144	-0.36(-1.24%)
Apr 09, 2020	29.13	29.62	28.77	29.22	2,400,740	+1.67(+6.05%)
Apr 08, 2020	27.20	27.68	27.12	27.55	808,604	+0.62(+2.29%)
Apr 07, 2020	27.32	27.44	26.87	26.93	1,234,873	-0.02(-0.09%)
Apr 06, 2020	26.99	27.03	26.75	26.96	1,093,121	+0.58(+2.19%)
Apr 03, 2020	26.82	26.89	26.28	26.38	852,151	-0.51(-1.90%)
Apr 02, 2020	26.76	27.09	26.52	26.89	1,350,531	+0.34(+1.28%)
Apr 01, 2020	26.84	26.84	26.55	26.55	1,553,384	-0.71(-2.59%)
Mar 31, 2020	27.31	27.62	27.25	27.25	3,497,946	-0.42(-1.53%)
Mar 30, 2020	27.29	27.76	27.02	27.68	4,838,968	+0.23(+0.84%)
Mar 27, 2020	26.89	27.82	26.56	27.45	28,632,290	+0.42(+1.56%)
Mar 26, 2020	26.29	27.05	26.09	27.02	3,947,005	+0.99(+3.80%)
Mar 25, 2020	25.45	26.64	25.43	26.03	2,127,010	+0.55(+2.14%)
Mar 24, 2020	25.30	25.57	24.94	25.49	1,270,444	+0.91(+3.69%)
Mar 23, 2020	25.02	25.17	24.24	24.58	1,572,675	-0.18(-0.74%)
Mar 20, 2020	25.44	25.77	24.77	24.77	4,815,359	-0.84(-3.27%)
Mar 19, 2020	25.79	26.10	25.39	25.60	2,938,626	-0.58(-2.20%)
Mar 18, 2020	26.42	26.84	25.76	26.18	4,124,803	-1.11(-4.05%)
Mar 17, 2020	27.12	27.60	26.84	27.28	7,795,605	+0.09(+0.34%)
Mar 16, 2020	26.02	27.85	26.02	27.19	5,226,577	-1.54(-5.34%)
Mar 13, 2020	28.27	28.77	28.03	28.73	8,902,058	+0.81(+2.92%)
Mar 12, 2020	27.47	28.62	27.47	27.91	9,429,618	-1.06(-3.66%)
Mar 11, 2020	29.14	29.46	28.74	28.97	3,763,281	-0.70(-2.35%)
Mar 10, 2020	29.63	29.79	29.17	29.67	1,493,309	+0.40(+1.36%)
Mar 09, 2020	29.34	29.34	27.60	29.27	8,728,163	-1.36(-4.44%)
Mar 06, 2020	30.56	30.65	30.38	30.63	1,695,301	-0.30(-0.97%)
Mar 05, 2020	31.08	31.10	30.89	30.93	4,288,378	-0.38(-1.21%)
Mar 04, 2020	31.29	31.33	31.17	31.31	7,342,352	+0.35(+1.13%)
Mar 03, 2020	31.04	31.28	30.83	30.96	10,635,965	-0.08(-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.