Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.30	36.04	35.16	35.91	4,111,083	+0.28(+0.79%)
May 28, 2020	36.24	36.24	35.52	35.63	4,743,221	+0.00(+0.00%)
May 27, 2020	34.46	35.63	34.46	35.63	4,583,490	+1.71(+5.04%)
May 26, 2020	33.17	34.13	33.16	33.92	2,978,431	+1.60(+4.95%)
May 22, 2020	32.02	32.35	31.80	32.32	1,910,886	+0.24(+0.74%)
May 21, 2020	32.07	32.27	31.87	32.08	1,989,310	-0.21(-0.65%)
May 20, 2020	32.13	32.38	31.99	32.29	2,140,334	+0.48(+1.52%)
May 19, 2020	32.37	32.38	31.76	31.81	2,140,815	-0.57(-1.75%)
May 18, 2020	31.84	32.55	31.82	32.38	2,874,740	+1.52(+4.92%)
May 15, 2020	30.75	31.44	30.67	30.86	6,860,699	-0.04(-0.12%)
May 14, 2020	30.22	30.94	29.85	30.89	2,707,640	+0.29(+0.95%)
May 13, 2020	31.20	31.47	30.41	30.60	3,194,257	-0.81(-2.59%)
May 12, 2020	32.44	32.58	31.35	31.42	2,567,464	-0.62(-1.95%)
May 11, 2020	32.56	32.63	31.72	32.04	2,862,330	-0.87(-2.64%)
May 08, 2020	32.01	33.00	31.88	32.91	3,196,153	+1.47(+4.69%)
May 07, 2020	31.55	31.85	31.37	31.44	3,278,122	+0.33(+1.05%)
May 06, 2020	31.73	31.93	31.03	31.11	3,244,764	-0.51(-1.60%)
May 05, 2020	31.79	32.16	31.58	31.62	2,900,803	+0.18(+0.58%)
May 04, 2020	31.44	31.62	31.07	31.44	2,798,085	-0.33(-1.03%)
May 01, 2020	33.15	33.40	31.60	31.76	3,066,228	-1.83(-5.44%)
Apr 30, 2020	34.73	35.01	33.51	33.59	5,054,636	-1.15(-3.31%)
Apr 29, 2020	34.28	34.91	34.04	34.74	4,285,287	+1.12(+3.34%)
Apr 28, 2020	33.62	33.74	32.84	33.62	2,938,920	+0.57(+1.72%)
Apr 27, 2020	32.44	33.20	32.39	33.05	2,107,574	+0.50(+1.53%)
Apr 24, 2020	32.63	32.70	31.98	32.55	2,482,063	+0.23(+0.70%)
Apr 23, 2020	32.19	32.74	32.08	32.32	2,673,080	+0.31(+0.96%)
Apr 22, 2020	32.12	32.30	31.44	32.01	3,464,019	+0.36(+1.14%)
Apr 21, 2020	32.34	32.36	31.53	31.65	3,213,927	-1.21(-3.69%)
Apr 20, 2020	33.07	33.90	32.84	32.86	2,862,053	-0.77(-2.29%)
Apr 17, 2020	33.19	33.78	32.84	33.63	4,279,340	+1.38(+4.29%)
Apr 16, 2020	32.22	32.47	31.36	32.25	3,026,012	+0.15(+0.48%)
Apr 15, 2020	32.77	33.01	31.86	32.10	2,975,677	-1.58(-4.70%)
Apr 14, 2020	33.34	33.93	32.96	33.68	3,809,853	+1.06(+3.24%)
Apr 13, 2020	33.70	33.82	32.24	32.62	3,509,859	-1.37(-4.02%)
Apr 09, 2020	33.27	34.22	33.15	33.99	4,731,147	+0.99(+3.02%)
Apr 08, 2020	32.77	33.32	32.35	32.99	2,831,296	+0.45(+1.39%)
Apr 07, 2020	33.29	33.99	32.43	32.54	3,517,123	+0.18(+0.56%)
Apr 06, 2020	32.41	32.57	31.89	32.36	5,777,103	+1.02(+3.26%)
Apr 03, 2020	30.61	31.46	30.61	31.34	2,854,920	+0.29(+0.93%)
Apr 02, 2020	30.50	31.83	30.33	31.05	3,342,384	+0.42(+1.36%)
Apr 01, 2020	30.48	31.63	30.31	30.63	3,865,998	-1.18(-3.72%)
Mar 31, 2020	32.43	32.99	31.41	31.82	4,292,865	-0.59(-1.81%)
Mar 30, 2020	30.55	32.56	30.10	32.40	3,555,324	+2.11(+6.96%)
Mar 27, 2020	30.30	31.14	29.98	30.30	3,624,297	-0.87(-2.79%)
Mar 26, 2020	29.95	31.46	29.69	31.16	3,933,169	+1.59(+5.38%)
Mar 25, 2020	29.28	30.78	28.83	29.57	4,336,172	+0.34(+1.18%)
Mar 24, 2020	27.90	29.38	27.58	29.23	5,861,882	+2.72(+10.27%)
Mar 23, 2020	27.33	28.04	26.15	26.51	5,385,398	-1.18(-4.25%)
Mar 20, 2020	30.65	30.65	27.52	27.68	5,539,556	-2.58(-8.52%)
Mar 19, 2020	29.77	31.65	28.58	30.26	3,852,303	+0.40(+1.33%)
Mar 18, 2020	29.96	30.14	28.09	29.86	4,944,404	-2.03(-6.35%)
Mar 17, 2020	30.32	31.91	29.93	31.89	4,937,347	+2.33(+7.89%)
Mar 16, 2020	28.13	31.28	28.04	29.55	6,285,638	-1.77(-5.66%)
Mar 13, 2020	29.85	31.37	28.33	31.33	6,895,973	+2.80(+9.83%)
Mar 12, 2020	29.82	30.53	28.45	28.52	8,041,761	-3.19(-10.07%)
Mar 11, 2020	32.30	32.86	31.26	31.72	5,521,269	-1.85(-5.52%)
Mar 10, 2020	32.97	33.60	31.35	33.57	8,234,790	+1.65(+5.16%)
Mar 09, 2020	32.10	33.95	31.63	31.92	7,460,426	-2.12(-6.22%)
Mar 06, 2020	33.42	34.47	33.37	34.04	4,479,480	-0.62(-1.80%)
Mar 05, 2020	34.71	35.14	34.38	34.66	3,149,563	-0.94(-2.64%)
Mar 04, 2020	35.06	35.62	34.66	35.60	3,285,464	+1.18(+3.44%)
Mar 03, 2020	34.88	35.81	34.22	34.42	5,403,381	-0.71(-2.01%)

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.