Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.64	32.05	31.59	32.05	2,881	+0.17(+0.52%)
May 28, 2020	32.12	32.21	31.88	31.88	5,296	+0.01(+0.03%)
May 27, 2020	32.02	32.02	31.69	31.87	671	+0.46(+1.47%)
May 26, 2020	32.07	32.07	31.41	31.41	3,643	+0.37(+1.19%)
May 22, 2020	30.90	31.04	30.90	31.04	617	+0.06(+0.21%)
May 21, 2020	31.15	31.15	30.98	30.98	2,087	-0.23(-0.75%)
May 20, 2020	31.15	31.21	31.15	31.21	763	+0.43(+1.40%)
May 19, 2020	30.79	31.02	30.78	30.78	1,309	-0.28(-0.91%)
May 18, 2020	31.18	31.20	30.88	31.07	12,662	+0.95(+3.14%)
May 15, 2020	29.88	30.12	29.88	30.12	2,058	+0.17(+0.57%)
May 14, 2020	29.57	29.95	29.22	29.95	1,887	+0.30(+1.02%)
May 13, 2020	29.91	29.91	29.46	29.65	6,517	-0.57(-1.89%)
May 12, 2020	30.75	30.75	30.22	30.22	3,476	-0.60(-1.95%)
May 11, 2020	30.72	30.82	30.39	30.82	4,403	+0.07(+0.24%)
May 08, 2020	30.75	30.75	30.75	30.75	205	+0.46(+1.53%)
May 07, 2020	30.24	30.28	30.24	30.28	776	+0.33(+1.09%)
May 06, 2020	30.15	30.16	29.96	29.96	9,846	-0.18(-0.60%)
May 05, 2020	30.23	30.26	30.00	30.14	9,751	+0.33(+1.12%)
May 04, 2020	29.36	29.80	29.33	29.80	1,661	+0.11(+0.38%)
May 01, 2020	29.73	29.80	29.69	29.69	1,852	-0.91(-2.96%)
Apr 30, 2020	30.41	30.69	30.41	30.60	3,544	-0.28(-0.90%)
Apr 29, 2020	30.61	31.00	30.61	30.88	6,173	+0.85(+2.82%)
Apr 28, 2020	30.48	30.48	30.02	30.03	11,138	-0.30(-0.99%)
Apr 27, 2020	29.97	30.33	29.97	30.33	2,182	+0.52(+1.76%)
Apr 24, 2020	29.33	29.81	29.33	29.81	823	+0.38(+1.30%)
Apr 23, 2020	29.50	29.66	29.42	29.42	2,793	-0.08(-0.28%)
Apr 22, 2020	29.39	29.51	29.39	29.51	944	+0.83(+2.88%)
Apr 21, 2020	29.38	29.38	28.68	28.68	12,166	-1.09(-3.65%)
Apr 20, 2020	29.52	30.26	29.52	29.77	5,103	-0.45(-1.48%)
Apr 17, 2020	29.78	30.21	29.78	30.21	2,264	+0.69(+2.35%)
Apr 16, 2020	29.31	29.59	29.31	29.52	2,698	+0.21(+0.73%)
Apr 15, 2020	29.62	29.62	28.98	29.30	9,648	-0.63(-2.11%)
Apr 14, 2020	29.39	29.94	29.39	29.94	14,016	+0.91(+3.13%)
Apr 13, 2020	29.43	29.43	28.64	29.03	5,759	-0.30(-1.02%)
Apr 09, 2020	29.15	29.56	29.15	29.33	4,322	+0.41(+1.43%)
Apr 08, 2020	28.53	28.92	28.34	28.92	11,947	+0.84(+2.99%)
Apr 07, 2020	29.14	29.15	28.08	28.08	17,874	+0.02(+0.05%)
Apr 06, 2020	27.58	28.06	27.36	28.06	2,383	+1.85(+7.06%)
Apr 03, 2020	26.45	26.45	25.81	26.21	5,352	-0.50(-1.89%)
Apr 02, 2020	26.04	26.72	26.04	26.72	7,155	+0.68(+2.62%)
Apr 01, 2020	25.86	26.23	25.86	26.04	6,630	-1.19(-4.36%)
Mar 31, 2020	27.47	27.76	27.22	27.22	2,807	-0.49(-1.75%)
Mar 30, 2020	27.32	27.71	27.32	27.71	3,118	+0.93(+3.47%)
Mar 27, 2020	26.91	27.38	26.69	26.78	4,322	-1.06(-3.81%)
Mar 26, 2020	26.77	27.84	26.77	27.84	9,697	+1.69(+6.45%)
Mar 25, 2020	26.27	27.06	25.48	26.15	14,739	+0.45(+1.75%)
Mar 24, 2020	25.45	25.70	24.82	25.70	50,757	+1.84(+7.71%)
Mar 23, 2020	24.30	24.40	23.27	23.86	28,498	-0.59(-2.41%)
Mar 20, 2020	25.49	25.49	24.46	24.46	6,393	-1.10(-4.29%)
Mar 19, 2020	24.89	25.90	24.89	25.55	9,834	+0.30(+1.18%)
Mar 18, 2020	26.18	26.18	24.21	25.25	19,633	-1.32(-4.98%)
Mar 17, 2020	26.06	26.86	25.41	26.58	17,317	+0.34(+1.31%)
Mar 16, 2020	26.16	27.16	22.79	26.23	25,895	-1.96(-6.95%)
Mar 13, 2020	29.99	29.99	26.83	28.19	18,975	+2.01(+7.68%)
Mar 12, 2020	27.64	27.64	26.18	26.18	43,039	-2.51(-8.74%)
Mar 11, 2020	29.09	29.63	28.52	28.69	20,837	-1.55(-5.12%)
Mar 10, 2020	30.22	30.24	29.02	30.24	31,674	+1.15(+3.95%)
Mar 09, 2020	30.06	30.06	28.95	29.09	22,622	-2.03(-6.53%)
Mar 06, 2020	30.30	31.12	30.30	31.12	7,012	-0.44(-1.38%)
Mar 05, 2020	32.26	32.26	31.56	31.56	14,068	-1.11(-3.40%)
Mar 04, 2020	31.90	32.67	31.90	32.67	2,755	+1.30(+4.16%)
Mar 03, 2020	32.55	32.55	31.22	31.36	7,596	-0.81(-2.51%)

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.