Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	38.30	38.45	37.41	38.22	212,810	-0.25(-0.66%)
May 28, 2020	38.71	39.33	37.67	38.47	238,934	+0.07(+0.19%)
May 27, 2020	36.99	38.47	36.24	38.40	164,718	+2.07(+5.69%)
May 26, 2020	36.79	37.46	35.96	36.33	109,713	+0.63(+1.77%)
May 22, 2020	35.08	35.71	34.82	35.70	85,678	+0.92(+2.65%)
May 21, 2020	36.09	36.09	34.67	34.78	94,977	-0.82(-2.31%)
May 20, 2020	34.68	35.70	34.50	35.60	341,651	+1.60(+4.70%)
May 19, 2020	35.26	35.63	33.97	34.00	215,829	-1.35(-3.83%)
May 18, 2020	34.63	35.60	34.63	35.36	100,407	+1.62(+4.81%)
May 15, 2020	32.87	34.00	32.87	33.73	89,779	+0.60(+1.80%)
May 14, 2020	32.53	33.26	31.69	33.14	125,282	+0.47(+1.44%)
May 13, 2020	33.10	33.17	31.77	32.67	142,478	-0.79(-2.37%)
May 12, 2020	35.74	35.74	33.40	33.46	148,726	-2.06(-5.79%)
May 11, 2020	36.01	36.14	35.31	35.52	92,039	-0.98(-2.69%)
May 08, 2020	35.57	36.56	34.98	36.50	105,740	+1.84(+5.31%)
May 07, 2020	35.40	35.95	34.58	34.66	212,765	-0.30(-0.85%)
May 06, 2020	34.96	35.37	34.12	34.96	202,790	+0.21(+0.60%)
May 05, 2020	35.98	38.16	33.17	34.75	275,696	+0.59(+1.72%)
May 04, 2020	36.67	36.67	33.07	34.17	242,142	+0.72(+2.16%)
May 01, 2020	34.37	34.83	32.81	33.45	182,219	-1.72(-4.90%)
Apr 30, 2020	36.22	36.22	35.15	35.17	149,475	-0.86(-2.38%)
Apr 29, 2020	34.38	36.36	34.25	36.03	175,393	+2.72(+8.18%)
Apr 28, 2020	34.50	34.53	33.23	33.30	81,574	-0.58(-1.70%)
Apr 27, 2020	32.96	34.04	32.96	33.88	85,954	+1.35(+4.16%)
Apr 24, 2020	32.20	32.98	31.78	32.52	114,939	+0.14(+0.45%)
Apr 23, 2020	31.65	32.71	31.65	32.38	116,910	+0.64(+2.02%)
Apr 22, 2020	31.17	32.22	31.17	31.74	139,229	+0.84(+2.72%)
Apr 21, 2020	31.89	31.89	30.70	30.90	144,695	-1.85(-5.65%)
Apr 20, 2020	32.23	32.83	31.88	32.75	128,801	+0.06(+0.19%)
Apr 17, 2020	32.05	33.11	31.85	32.69	151,738	+1.67(+5.38%)
Apr 16, 2020	31.23	31.63	30.15	31.02	136,239	+0.05(+0.15%)
Apr 15, 2020	31.89	32.58	30.97	30.97	98,383	-2.04(-6.18%)
Apr 14, 2020	33.42	33.68	32.54	33.01	113,941	+0.61(+1.89%)
Apr 13, 2020	33.32	33.55	32.04	32.40	137,993	-1.37(-4.06%)
Apr 09, 2020	33.02	33.79	32.66	33.77	110,395	+1.60(+4.96%)
Apr 08, 2020	33.81	33.81	31.99	32.17	159,944	-1.01(-3.05%)
Apr 07, 2020	34.12	35.37	32.76	33.18	191,165	+0.11(+0.33%)
Apr 06, 2020	31.35	33.58	31.04	33.08	143,223	+3.18(+10.62%)
Apr 03, 2020	30.61	31.39	28.96	29.90	133,228	-0.72(-2.36%)
Apr 02, 2020	29.09	30.95	29.05	30.62	133,682	+1.18(+4.01%)
Apr 01, 2020	32.19	33.38	29.33	29.44	195,515	-3.69(-11.14%)
Mar 31, 2020	33.11	34.49	31.55	33.13	315,660	+0.67(+2.06%)
Mar 30, 2020	31.13	32.76	31.08	32.46	207,255	+1.72(+5.58%)
Mar 27, 2020	31.58	31.85	29.88	30.75	243,016	-2.31(-6.98%)
Mar 26, 2020	30.68	33.26	29.95	33.05	252,513	+2.72(+8.96%)
Mar 25, 2020	30.35	31.31	29.05	30.33	259,950	-0.01(-0.03%)
Mar 24, 2020	28.42	30.47	28.23	30.34	221,891	+3.49(+12.98%)
Mar 23, 2020	27.29	27.70	25.21	26.86	203,883	-0.04(-0.17%)
Mar 20, 2020	26.41	29.15	26.41	26.90	576,661	+0.87(+3.33%)
Mar 19, 2020	24.30	27.15	24.02	26.04	203,395	+1.26(+5.09%)
Mar 18, 2020	24.58	25.12	23.49	24.78	205,301	-1.33(-5.10%)
Mar 17, 2020	25.65	27.43	24.37	26.11	215,731	+0.83(+3.29%)
Mar 16, 2020	26.01	28.26	24.88	25.28	219,239	-4.98(-16.45%)
Mar 13, 2020	31.37	31.37	28.54	30.25	258,457	+0.80(+2.70%)
Mar 12, 2020	29.99	31.35	28.73	29.46	255,528	-2.72(-8.44%)
Mar 11, 2020	32.44	32.85	31.53	32.18	166,182	-1.22(-3.67%)
Mar 10, 2020	33.59	33.59	31.45	33.40	229,608	+1.08(+3.35%)
Mar 09, 2020	33.84	33.84	31.70	32.32	238,193	-4.12(-11.31%)
Mar 06, 2020	34.52	36.60	34.52	36.44	193,115	+0.95(+2.67%)
Mar 05, 2020	35.63	36.78	34.79	35.49	270,545	-1.05(-2.86%)
Mar 04, 2020	35.22	36.55	34.86	36.54	169,948	+2.03(+5.88%)
Mar 03, 2020	34.92	37.13	34.35	34.51	243,028	-0.44(-1.25%)

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.