Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.79	32.81	32.36	32.74	8,478,289	-0.30(-0.91%)
May 28, 2020	33.17	33.41	33.03	33.04	3,851,065	+0.21(+0.64%)
May 27, 2020	32.80	32.89	32.49	32.83	4,571,201	+0.81(+2.53%)
May 26, 2020	31.99	32.21	31.99	32.02	6,761,090	+1.10(+3.54%)
May 22, 2020	30.92	31.08	30.76	30.93	3,451,814	-0.18(-0.56%)
May 21, 2020	31.20	31.43	30.98	31.10	4,886,204	-0.35(-1.12%)
May 20, 2020	31.35	31.63	31.31	31.45	2,522,644	+0.59(+1.90%)
May 19, 2020	31.09	31.23	30.86	30.87	1,889,408	-0.50(-1.60%)
May 18, 2020	30.77	31.42	30.77	31.37	2,461,253	+1.40(+4.66%)
May 15, 2020	29.81	30.09	29.75	29.97	2,518,021	+0.05(+0.18%)
May 14, 2020	29.40	29.96	29.22	29.92	2,318,253	-0.31(-1.01%)
May 13, 2020	30.67	30.73	30.07	30.22	1,194,256	-0.42(-1.36%)
May 12, 2020	31.14	31.19	30.60	30.64	8,588,137	-0.44(-1.43%)
May 11, 2020	30.94	31.18	30.91	31.08	1,428,847	-0.15(-0.48%)
May 08, 2020	30.90	31.24	30.90	31.23	1,394,648	+0.57(+1.85%)
May 07, 2020	30.53	30.79	30.49	30.67	1,070,288	+0.38(+1.27%)
May 06, 2020	30.70	30.80	30.27	30.28	939,997	-0.28(-0.90%)
May 05, 2020	30.67	30.89	30.49	30.56	1,002,566	+0.13(+0.44%)
May 04, 2020	30.21	30.43	30.10	30.42	1,261,678	-0.08(-0.25%)
May 01, 2020	30.67	30.91	30.40	30.50	1,681,232	-0.81(-2.59%)
Apr 30, 2020	31.49	31.59	31.16	31.31	1,848,406	-0.86(-2.68%)
Apr 29, 2020	31.93	32.31	31.93	32.17	1,299,856	+1.09(+3.50%)
Apr 28, 2020	31.46	31.50	31.08	31.08	1,988,376	+0.35(+1.14%)
Apr 27, 2020	30.41	30.82	30.39	30.73	3,841,697	+0.56(+1.86%)
Apr 24, 2020	30.25	30.25	29.88	30.17	1,528,252	+0.27(+0.89%)
Apr 23, 2020	29.99	30.53	29.88	29.91	1,431,260	+0.03(+0.11%)
Apr 22, 2020	29.92	29.92	29.70	29.87	2,334,125	+0.52(+1.77%)
Apr 21, 2020	29.43	29.76	29.26	29.35	1,192,537	-0.56(-1.87%)
Apr 20, 2020	30.03	30.48	29.91	29.91	1,787,564	-0.74(-2.43%)
Apr 17, 2020	30.47	30.66	30.18	30.66	1,642,000	+0.93(+3.12%)
Apr 16, 2020	29.80	29.89	29.46	29.73	1,235,495	-0.18(-0.59%)
Apr 15, 2020	30.01	30.10	29.78	29.91	1,881,013	-1.15(-3.71%)
Apr 14, 2020	31.08	31.39	30.95	31.06	2,406,890	+0.37(+1.20%)
Apr 13, 2020	30.90	31.13	30.45	30.69	2,533,312	-0.30(-0.97%)
Apr 09, 2020	30.81	31.17	30.67	30.99	3,092,985	+0.65(+2.15%)
Apr 08, 2020	30.16	30.47	29.93	30.34	2,901,041	+0.12(+0.39%)
Apr 07, 2020	31.07	31.13	30.20	30.22	2,156,915	+0.23(+0.75%)
Apr 06, 2020	29.48	30.10	29.31	30.00	2,161,300	+1.61(+5.68%)
Apr 03, 2020	28.71	28.71	28.14	28.38	1,728,000	-0.79(-2.72%)
Apr 02, 2020	28.58	29.28	28.51	29.18	5,672,079	+0.67(+2.35%)
Apr 01, 2020	28.88	29.20	28.49	28.51	1,838,179	-1.33(-4.45%)
Mar 31, 2020	29.65	30.22	29.51	29.84	2,665,225	-0.43(-1.44%)
Mar 30, 2020	29.60	30.27	29.38	30.27	3,508,865	+0.54(+1.83%)
Mar 27, 2020	29.63	30.18	29.17	29.73	3,008,182	-0.91(-2.97%)
Mar 26, 2020	29.53	30.68	29.53	30.64	3,155,819	+1.16(+3.94%)
Mar 25, 2020	28.79	30.01	28.41	29.48	3,116,553	+1.01(+3.54%)
Mar 24, 2020	27.84	28.61	27.69	28.47	2,802,146	+2.56(+9.89%)
Mar 23, 2020	26.42	26.56	25.73	25.91	4,418,500	-0.17(-0.64%)
Mar 20, 2020	26.95	27.51	26.08	26.08	3,265,223	-0.33(-1.27%)
Mar 19, 2020	25.88	27.08	25.76	26.41	2,708,990	+0.28(+1.09%)
Mar 18, 2020	26.40	26.85	25.30	26.13	4,374,310	-1.85(-6.60%)
Mar 17, 2020	26.90	28.04	26.54	27.97	3,422,072	+1.55(+5.89%)
Mar 16, 2020	25.75	27.47	25.73	26.42	3,312,982	-3.21(-10.84%)
Mar 13, 2020	29.81	30.07	28.13	29.63	3,208,289	+1.23(+4.33%)
Mar 12, 2020	29.77	29.77	27.83	28.40	4,374,721	-3.79(-11.77%)
Mar 11, 2020	33.05	33.07	31.96	32.19	2,557,379	-1.66(-4.91%)
Mar 10, 2020	34.07	34.07	32.73	33.85	3,410,336	+1.33(+4.09%)
Mar 09, 2020	33.22	33.66	32.46	32.52	3,836,847	-3.29(-9.18%)
Mar 06, 2020	35.68	36.07	35.50	35.81	3,632,065	-0.64(-1.74%)
Mar 05, 2020	36.51	36.85	36.30	36.44	1,411,014	-1.16(-3.09%)
Mar 04, 2020	37.10	37.61	36.87	37.61	2,037,315	+1.10(+3.00%)
Mar 03, 2020	37.15	37.61	36.18	36.51	4,250,391	-0.52(-1.40%)

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.