Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.40	36.09	34.92	35.95	6,229,000	+0.52(+1.47%)
May 28, 2020	35.55	35.82	34.86	35.44	6,135,726	+0.14(+0.38%)
May 27, 2020	34.69	35.33	34.49	35.30	4,044,358	+0.79(+2.30%)
May 26, 2020	35.12	35.33	34.37	34.51	5,809,344	+0.15(+0.44%)
May 22, 2020	33.95	34.42	33.89	34.35	3,404,400	+0.17(+0.51%)
May 21, 2020	34.59	34.70	34.04	34.18	3,731,078	-0.52(-1.51%)
May 20, 2020	33.86	34.77	33.86	34.70	5,147,340	+1.13(+3.37%)
May 19, 2020	33.43	33.88	33.25	33.58	4,210,512	+0.27(+0.80%)
May 18, 2020	33.77	33.91	33.11	33.31	4,412,630	+0.30(+0.92%)
May 15, 2020	32.47	33.17	32.17	33.01	8,997,600	+0.51(+1.57%)
May 14, 2020	32.35	32.59	31.95	32.49	4,096,168	-0.09(-0.28%)
May 13, 2020	32.86	33.36	32.29	32.59	3,903,758	-0.51(-1.54%)
May 12, 2020	33.03	33.60	33.03	33.09	6,303,400	-0.11(-0.32%)
May 11, 2020	32.38	33.52	32.38	33.20	4,109,884	+0.31(+0.94%)
May 08, 2020	31.69	33.38	31.69	32.89	6,549,400	+1.84(+5.94%)
May 07, 2020	30.88	31.55	30.82	31.05	4,421,476	+0.40(+1.29%)
May 06, 2020	30.56	30.88	30.25	30.65	3,470,656	+0.32(+1.07%)
May 05, 2020	29.75	30.88	29.61	30.32	5,550,082	+0.72(+2.43%)
May 04, 2020	29.62	29.79	29.36	29.61	3,831,528	-0.16(-0.52%)
May 01, 2020	30.63	30.73	29.59	29.76	3,565,000	-1.14(-3.70%)
Apr 30, 2020	31.17	31.35	30.57	30.91	7,045,962	-0.16(-0.53%)
Apr 29, 2020	30.16	31.27	29.98	31.07	5,699,108	+1.00(+3.33%)
Apr 28, 2020	30.64	30.75	29.64	30.07	5,728,378	-0.19(-0.63%)
Apr 27, 2020	30.30	30.37	29.82	30.26	5,847,210	+0.36(+1.20%)
Apr 24, 2020	29.88	30.32	29.55	29.90	5,112,000	+0.08(+0.29%)
Apr 23, 2020	30.09	30.45	29.73	29.82	3,298,514	-0.24(-0.82%)
Apr 22, 2020	30.05	30.29	29.57	30.06	4,876,782	+0.54(+1.83%)
Apr 21, 2020	29.93	30.21	29.40	29.52	4,214,502	-1.17(-3.81%)
Apr 20, 2020	30.90	31.02	30.45	30.69	5,705,660	-0.40(-1.30%)
Apr 17, 2020	31.29	31.57	30.95	31.09	6,349,000	+0.16(+0.52%)
Apr 16, 2020	31.51	31.57	30.61	30.93	4,203,652	-0.21(-0.67%)
Apr 15, 2020	31.24	31.56	30.84	31.14	6,982,302	-1.06(-3.29%)
Apr 14, 2020	30.40	32.22	30.05	32.20	9,673,566	+2.44(+8.20%)
Apr 13, 2020	30.13	30.30	29.35	29.77	5,413,044	-0.49(-1.62%)
Apr 09, 2020	30.24	30.68	29.91	30.25	5,118,400	+0.12(+0.41%)
Apr 08, 2020	29.08	30.27	28.96	30.13	4,395,214	+0.93(+3.17%)
Apr 07, 2020	29.93	30.27	29.11	29.20	8,597,292	+0.17(+0.59%)
Apr 06, 2020	28.34	29.16	27.73	29.04	9,525,424	+1.93(+7.10%)
Apr 03, 2020	27.26	27.46	26.84	27.11	5,574,000	-0.42(-1.53%)
Apr 02, 2020	26.36	27.60	26.20	27.53	6,176,156	+0.98(+3.69%)
Apr 01, 2020	27.18	27.24	26.36	26.55	7,631,746	-1.58(-5.62%)
Mar 31, 2020	28.04	29.00	27.98	28.13	5,758,888	-0.87(-3.00%)
Mar 30, 2020	28.09	29.16	27.80	29.00	7,250,368	+0.80(+2.86%)
Mar 27, 2020	28.05	29.05	28.00	28.20	7,995,600	-0.73(-2.51%)
Mar 26, 2020	27.00	29.16	26.91	28.92	10,910,308	+2.09(+7.79%)
Mar 25, 2020	26.86	27.55	26.33	26.83	9,431,880	-0.04(-0.13%)
Mar 24, 2020	26.77	27.23	25.70	26.86	15,505,432	+1.38(+5.41%)
Mar 23, 2020	26.05	26.67	25.38	25.48	11,411,854	-0.57(-2.17%)
Mar 20, 2020	27.52	27.91	25.03	26.05	11,583,400	-1.11(-4.09%)
Mar 19, 2020	27.86	28.57	25.75	27.16	12,526,230	-0.79(-2.81%)
Mar 18, 2020	28.82	28.82	25.25	27.95	12,934,070	-1.93(-6.44%)
Mar 17, 2020	29.41	30.22	28.80	29.87	12,112,776	+1.15(+4.00%)
Mar 16, 2020	28.10	30.43	27.39	28.72	12,150,608	-2.48(-7.93%)
Mar 13, 2020	29.90	31.25	29.30	31.20	15,497,200	+2.50(+8.71%)
Mar 12, 2020	29.00	30.39	28.32	28.70	15,201,004	-2.21(-7.15%)
Mar 11, 2020	32.00	32.37	30.25	30.91	13,025,702	-2.16(-6.53%)
Mar 10, 2020	31.75	33.10	31.45	33.06	16,962,240	+2.13(+6.90%)
Mar 09, 2020	31.04	31.48	30.52	30.93	10,938,114	-2.16(-6.54%)
Mar 06, 2020	32.41	33.23	32.17	33.09	12,287,400	-0.47(-1.40%)
Mar 05, 2020	33.19	34.41	33.04	33.56	10,910,820	-0.46(-1.35%)
Mar 04, 2020	32.51	34.07	32.27	34.02	13,059,892	+2.13(+6.69%)
Mar 03, 2020	32.15	33.09	31.57	31.89	10,584,064	-0.49(-1.53%)

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.