Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.37	35.52	35.19	35.52	4,874	+0.22(+0.63%)
May 28, 2020	35.40	35.70	35.18	35.30	12,270	+0.10(+0.27%)
May 27, 2020	35.41	35.41	35.00	35.20	14,310	+0.52(+1.50%)
May 26, 2020	34.44	34.99	34.18	34.68	12,222	+1.34(+4.03%)
May 22, 2020	33.14	33.38	33.06	33.34	2,904	+0.04(+0.11%)
May 21, 2020	33.77	33.77	33.22	33.30	5,246	-0.37(-1.09%)
May 20, 2020	33.37	33.69	33.29	33.67	9,375	+0.84(+2.55%)
May 19, 2020	33.02	33.22	32.83	32.83	4,259	-0.32(-0.96%)
May 18, 2020	32.58	33.22	32.05	33.15	16,381	+1.97(+6.31%)
May 15, 2020	31.33	31.48	30.99	31.18	16,284	-0.17(-0.55%)
May 14, 2020	31.02	31.35	30.89	31.35	4,278	-0.16(-0.49%)
May 13, 2020	31.99	31.99	31.18	31.51	10,074	-0.17(-0.54%)
May 12, 2020	32.43	32.43	31.68	31.68	2,335	-0.79(-2.43%)
May 11, 2020	32.35	32.52	32.15	32.47	3,435	-0.47(-1.43%)
May 08, 2020	32.63	33.00	32.63	32.94	7,675	+0.80(+2.49%)
May 07, 2020	32.09	32.15	32.09	32.14	6,816	+0.82(+2.62%)
May 06, 2020	31.76	31.76	31.32	31.32	4,060	-0.62(-1.94%)
May 05, 2020	32.40	32.62	31.83	31.94	16,001	-0.66(-2.04%)
May 04, 2020	32.41	32.61	32.18	32.61	16,366	-0.14(-0.43%)
May 01, 2020	33.21	33.26	32.70	32.75	6,119	-0.67(-2.01%)
Apr 30, 2020	33.17	33.61	33.17	33.42	14,408	-0.37(-1.08%)
Apr 29, 2020	33.83	33.86	33.65	33.78	5,055	+1.13(+3.46%)
Apr 28, 2020	32.76	33.21	32.61	32.65	10,603	+0.53(+1.65%)
Apr 27, 2020	31.83	32.13	31.83	32.12	6,100	+0.48(+1.51%)
Apr 24, 2020	31.39	31.67	31.36	31.65	7,571	+0.71(+2.29%)
Apr 23, 2020	31.15	31.41	30.72	30.94	10,126	-0.06(-0.19%)
Apr 22, 2020	31.22	31.22	30.86	31.00	2,334	+0.64(+2.09%)
Apr 21, 2020	30.71	30.75	30.28	30.36	5,038	-0.50(-1.62%)
Apr 20, 2020	31.05	31.38	30.79	30.86	6,482	-0.78(-2.47%)
Apr 17, 2020	31.57	31.83	31.28	31.64	26,760	+1.24(+4.08%)
Apr 16, 2020	30.61	30.68	30.03	30.40	14,531	+0.73(+2.45%)
Apr 15, 2020	30.42	30.42	29.56	29.68	42,482	-1.79(-5.69%)
Apr 14, 2020	31.43	31.60	31.41	31.47	2,813	-0.01(-0.04%)
Apr 13, 2020	32.26	32.26	30.85	31.48	9,722	-0.69(-2.16%)
Apr 09, 2020	31.95	32.61	31.58	32.17	13,587	+1.62(+5.30%)
Apr 08, 2020	30.24	30.62	30.18	30.55	4,114	+0.56(+1.87%)
Apr 07, 2020	30.99	30.99	29.95	29.99	4,032	+0.21(+0.71%)
Apr 06, 2020	29.07	29.99	29.06	29.78	12,553	+1.77(+6.33%)
Apr 03, 2020	28.25	28.25	27.61	28.01	6,430	-0.77(-2.68%)
Apr 02, 2020	28.97	29.61	28.48	28.78	14,789	-0.65(-2.20%)
Apr 01, 2020	29.33	29.86	29.33	29.42	98,534	-0.88(-2.90%)
Mar 31, 2020	29.78	30.66	29.78	30.30	15,880	+0.56(+1.88%)
Mar 30, 2020	29.12	29.88	29.12	29.74	12,941	-0.32(-1.06%)
Mar 27, 2020	29.36	30.13	29.28	30.06	20,122	-1.07(-3.44%)
Mar 26, 2020	29.88	31.31	29.86	31.13	80,750	+1.93(+6.61%)
Mar 25, 2020	27.99	29.43	27.97	29.20	5,209	+1.97(+7.22%)
Mar 24, 2020	26.55	27.80	26.55	27.24	14,503	+1.83(+7.21%)
Mar 23, 2020	25.68	26.14	25.07	25.40	16,836	-0.31(-1.20%)
Mar 20, 2020	26.19	26.89	25.71	25.71	37,547	+0.34(+1.33%)
Mar 19, 2020	24.97	25.84	24.61	25.38	11,968	+0.43(+1.74%)
Mar 18, 2020	25.80	25.80	24.47	24.94	8,269	-3.20(-11.37%)
Mar 17, 2020	27.98	28.73	27.59	28.14	28,212	-0.06(-0.21%)
Mar 16, 2020	28.48	29.17	26.99	28.20	33,166	-4.38(-13.44%)
Mar 13, 2020	33.41	33.41	31.00	32.58	13,587	+1.16(+3.69%)
Mar 12, 2020	32.39	32.79	30.76	31.42	12,492	-3.39(-9.74%)
Mar 11, 2020	35.81	36.09	34.54	34.81	11,583	-2.33(-6.27%)
Mar 10, 2020	37.24	37.24	36.16	37.14	10,049	+1.01(+2.80%)
Mar 09, 2020	37.19	37.50	36.09	36.12	27,151	-2.96(-7.57%)
Mar 06, 2020	38.91	39.40	38.70	39.09	15,039	-0.70(-1.77%)
Mar 05, 2020	39.85	39.85	39.57	39.79	2,489	-1.16(-2.83%)
Mar 04, 2020	40.48	40.95	40.17	40.95	9,314	+0.96(+2.39%)
Mar 03, 2020	40.58	40.85	39.97	39.99	20,231	-0.03(-0.08%)

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.