Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.53	35.67	34.92	35.64	4,347,828	+0.32(+0.91%)
May 28, 2020	35.42	35.73	35.15	35.32	3,441,217	+0.51(+1.47%)
May 27, 2020	34.59	34.84	34.25	34.81	3,075,350	+0.16(+0.47%)
May 26, 2020	34.78	35.00	34.56	34.64	2,390,084	-0.12(-0.34%)
May 22, 2020	34.51	34.93	34.42	34.76	1,904,843	-0.12(-0.34%)
May 21, 2020	35.09	35.17	34.69	34.88	2,685,347	-0.24(-0.68%)
May 20, 2020	35.60	35.61	35.02	35.12	3,886,754	+0.32(+0.93%)
May 19, 2020	35.08	35.37	34.77	34.80	4,112,192	-0.30(-0.85%)
May 18, 2020	35.22	35.49	35.09	35.09	6,604,238	+0.31(+0.90%)
May 15, 2020	34.52	34.85	34.40	34.78	3,000,299	+0.04(+0.12%)
May 14, 2020	34.80	35.06	34.43	34.74	5,676,404	-1.20(-3.33%)
May 13, 2020	35.87	36.30	35.76	35.93	5,980,177	+0.45(+1.26%)
May 12, 2020	35.53	35.87	35.29	35.49	4,593,267	+0.12(+0.33%)
May 11, 2020	34.84	35.51	34.80	35.37	3,453,623	+0.13(+0.38%)
May 08, 2020	35.10	35.39	35.05	35.23	1,937,977	+0.18(+0.50%)
May 07, 2020	35.18	35.24	34.76	35.06	3,632,406	-0.58(-1.63%)
May 06, 2020	35.55	35.91	35.44	35.64	4,529,081	+0.34(+0.95%)
May 05, 2020	35.63	35.71	35.24	35.30	4,679,948	-0.13(-0.38%)
May 04, 2020	35.17	35.44	35.00	35.44	4,547,475	+0.79(+2.28%)
May 01, 2020	34.60	34.67	34.16	34.65	3,869,412	-0.72(-2.04%)
Apr 30, 2020	36.07	36.10	35.22	35.37	4,136,500	+0.19(+0.53%)
Apr 29, 2020	35.66	35.71	35.17	35.18	5,237,466	-0.20(-0.57%)
Apr 28, 2020	36.12	36.13	35.32	35.39	4,045,500	-0.45(-1.27%)
Apr 27, 2020	35.80	36.13	35.76	35.84	3,121,379	+0.11(+0.31%)
Apr 24, 2020	35.68	35.81	35.38	35.73	4,394,675	+0.24(+0.69%)
Apr 23, 2020	35.39	35.87	35.39	35.49	4,329,060	+0.25(+0.72%)
Apr 22, 2020	35.07	35.34	34.79	35.23	4,401,470	+0.60(+1.72%)
Apr 21, 2020	34.85	35.06	34.44	34.64	4,244,390	-0.44(-1.25%)
Apr 20, 2020	35.16	35.64	35.07	35.07	3,930,328	-0.29(-0.83%)
Apr 17, 2020	35.56	35.64	35.05	35.37	5,747,322	+0.23(+0.65%)
Apr 16, 2020	34.41	35.23	34.32	35.14	6,835,766	+1.66(+4.97%)
Apr 15, 2020	33.38	33.87	33.17	33.48	3,907,643	-0.47(-1.39%)
Apr 14, 2020	33.23	33.99	33.09	33.95	7,017,779	+1.21(+3.70%)
Apr 13, 2020	32.70	32.95	32.53	32.74	2,868,451	+0.05(+0.15%)
Apr 09, 2020	32.93	32.99	32.48	32.69	9,488,155	+0.67(+2.10%)
Apr 08, 2020	31.76	32.22	31.49	32.01	3,275,546	+0.46(+1.47%)
Apr 07, 2020	32.28	32.28	31.55	31.55	4,902,392	-0.32(-1.00%)
Apr 06, 2020	31.45	31.98	31.42	31.87	4,917,248	+0.65(+2.07%)
Apr 03, 2020	31.11	31.43	30.88	31.22	5,184,116	-0.47(-1.49%)
Apr 02, 2020	31.13	31.79	30.83	31.70	4,216,345	+0.40(+1.29%)
Apr 01, 2020	31.16	31.75	31.14	31.29	4,346,114	-0.56(-1.77%)
Mar 31, 2020	31.48	32.30	31.39	31.86	6,189,686	+0.24(+0.77%)
Mar 30, 2020	30.96	31.64	30.88	31.61	6,549,918	+0.98(+3.18%)
Mar 27, 2020	29.98	31.24	29.74	30.64	7,243,417	-0.68(-2.17%)
Mar 26, 2020	29.78	31.44	29.78	31.32	6,882,091	+1.54(+5.17%)
Mar 25, 2020	28.94	30.15	28.66	29.78	8,387,022	+1.19(+4.18%)
Mar 24, 2020	28.21	28.64	27.64	28.58	8,509,703	+1.81(+6.75%)
Mar 23, 2020	27.52	27.84	26.42	26.78	9,126,320	-1.25(-4.47%)
Mar 20, 2020	28.85	29.25	27.95	28.03	8,341,997	-0.27(-0.95%)
Mar 19, 2020	27.99	29.41	27.59	28.30	10,777,047	-0.52(-1.81%)
Mar 18, 2020	28.34	29.74	28.02	28.82	8,987,174	-2.16(-6.97%)
Mar 17, 2020	29.10	31.11	28.89	30.98	7,523,004	+2.67(+9.44%)
Mar 16, 2020	28.29	29.78	28.01	28.31	11,217,918	-3.51(-11.04%)
Mar 13, 2020	30.96	31.82	29.32	31.82	10,315,182	+1.13(+3.67%)
Mar 12, 2020	30.92	31.27	29.95	30.69	12,183,032	-2.82(-8.43%)
Mar 11, 2020	33.76	34.02	33.27	33.52	10,543,531	-0.97(-2.80%)
Mar 10, 2020	34.43	34.75	33.29	34.49	10,557,633	+0.25(+0.74%)
Mar 09, 2020	34.47	35.20	34.11	34.23	8,468,265	-1.40(-3.92%)
Mar 06, 2020	35.01	35.71	34.88	35.63	6,096,427	-0.18(-0.49%)
Mar 05, 2020	35.45	36.04	35.44	35.81	6,188,468	-0.64(-1.75%)
Mar 04, 2020	35.54	36.47	35.38	36.45	6,161,128	+1.72(+4.96%)
Mar 03, 2020	35.57	35.75	34.49	34.72	10,109,607	-1.05(-2.94%)

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.