Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.89	40.55	39.50	40.48	9,321	+0.20(+0.51%)
May 28, 2020	40.36	40.68	40.24	40.27	3,154	-0.16(-0.39%)
May 27, 2020	40.36	40.43	39.06	40.43	11,159	+0.11(+0.27%)
May 26, 2020	40.15	40.41	40.02	40.32	14,647	+1.23(+3.14%)
May 22, 2020	38.64	39.11	38.64	39.09	6,248	+0.26(+0.66%)
May 21, 2020	40.00	40.00	38.78	38.83	5,243	-0.98(-2.45%)
May 20, 2020	38.76	40.13	38.76	39.81	10,574	+1.45(+3.79%)
May 19, 2020	38.49	39.26	38.36	38.36	13,400	-0.15(-0.38%)
May 18, 2020	37.76	38.50	37.43	38.50	7,260	+1.83(+4.98%)
May 15, 2020	36.41	36.82	36.39	36.68	1,434	-0.78(-2.10%)
May 14, 2020	35.90	37.46	35.63	37.46	7,695	+1.23(+3.41%)
May 13, 2020	37.64	37.64	36.15	36.23	4,804	-1.57(-4.16%)
May 12, 2020	38.83	38.84	37.80	37.80	10,885	-0.61(-1.60%)
May 11, 2020	38.15	38.66	38.15	38.41	6,397	-0.13(-0.34%)
May 08, 2020	37.59	38.54	37.59	38.54	11,677	+1.39(+3.73%)
May 07, 2020	36.94	37.45	36.90	37.16	3,951	+0.54(+1.47%)
May 06, 2020	36.24	37.12	36.24	36.62	13,431	+0.10(+0.27%)
May 05, 2020	36.61	36.92	36.37	36.52	7,158	+1.58(+4.53%)
May 04, 2020	34.82	35.22	34.66	34.94	5,141	-0.45(-1.28%)
May 01, 2020	36.56	36.56	35.14	35.39	17,310	-1.90(-5.09%)
Apr 30, 2020	38.53	38.53	37.29	37.29	11,609	-1.68(-4.32%)
Apr 29, 2020	37.77	39.16	37.69	38.97	9,561	+2.02(+5.48%)
Apr 28, 2020	37.54	37.62	36.87	36.95	8,167	+0.29(+0.79%)
Apr 27, 2020	36.51	36.84	36.51	36.66	6,672	+0.58(+1.62%)
Apr 24, 2020	35.24	36.14	35.15	36.07	6,965	+0.82(+2.32%)
Apr 23, 2020	35.62	35.93	35.21	35.26	9,861	-0.27(-0.77%)
Apr 22, 2020	34.77	35.67	34.77	35.53	5,761	+1.91(+5.67%)
Apr 21, 2020	34.86	34.86	33.59	33.62	5,543	-1.67(-4.74%)
Apr 20, 2020	35.77	35.93	35.18	35.29	133,649	-0.77(-2.13%)
Apr 17, 2020	36.82	36.82	35.77	36.06	14,442	+0.36(+1.02%)
Apr 16, 2020	35.29	35.77	34.96	35.70	4,662	+0.77(+2.20%)
Apr 15, 2020	34.77	35.06	34.63	34.93	6,679	-0.99(-2.75%)
Apr 14, 2020	35.66	36.04	35.41	35.92	13,164	+1.33(+3.84%)
Apr 13, 2020	34.04	34.65	33.78	34.59	6,183	+0.32(+0.94%)
Apr 09, 2020	35.06	35.70	34.06	34.27	16,286	-0.80(-2.28%)
Apr 08, 2020	34.51	35.07	33.90	35.07	8,901	+1.40(+4.15%)
Apr 07, 2020	35.55	35.55	33.67	33.67	18,166	-0.28(-0.81%)
Apr 06, 2020	32.61	33.95	32.61	33.95	120,247	+3.47(+11.38%)
Apr 03, 2020	30.22	30.56	30.22	30.48	1,229	-0.40(-1.30%)
Apr 02, 2020	30.42	30.88	30.42	30.88	6,580	+0.71(+2.34%)
Apr 01, 2020	30.72	31.69	30.14	30.17	7,193	-2.04(-6.35%)
Mar 31, 2020	33.11	33.48	32.22	32.22	5,028	-0.64(-1.96%)
Mar 30, 2020	31.94	32.97	31.87	32.86	12,741	+1.11(+3.50%)
Mar 27, 2020	32.58	33.94	31.75	31.75	7,784	-1.70(-5.07%)
Mar 26, 2020	32.16	33.54	32.08	33.45	21,263	+1.80(+5.67%)
Mar 25, 2020	31.97	32.94	30.64	31.65	10,659	+0.26(+0.84%)
Mar 24, 2020	30.81	31.39	30.10	31.39	8,482	+3.11(+11.01%)
Mar 23, 2020	27.50	28.54	27.12	28.28	18,729	+0.64(+2.33%)
Mar 20, 2020	29.66	30.21	27.56	27.63	10,056	-0.89(-3.10%)
Mar 19, 2020	27.51	29.16	26.99	28.52	46,265	+0.29(+1.04%)
Mar 18, 2020	28.02	29.83	26.76	28.23	8,291	-2.15(-7.08%)
Mar 17, 2020	28.54	30.70	26.94	30.38	52,698	+2.75(+9.95%)
Mar 16, 2020	27.30	30.91	27.30	27.63	65,761	-4.38(-13.69%)
Mar 13, 2020	31.12	32.01	29.45	32.01	32,119	+2.77(+9.48%)
Mar 12, 2020	30.48	31.92	29.23	29.23	50,665	-3.81(-11.53%)
Mar 11, 2020	34.44	34.44	32.90	33.05	14,145	-2.15(-6.10%)
Mar 10, 2020	34.11	35.19	33.55	35.19	24,126	+2.14(+6.47%)
Mar 09, 2020	32.49	34.66	31.75	33.05	66,338	-3.08(-8.53%)
Mar 06, 2020	35.66	36.46	35.35	36.14	8,414	-0.95(-2.56%)
Mar 05, 2020	37.30	37.76	36.87	37.09	3,524	-1.06(-2.77%)
Mar 04, 2020	37.27	38.15	37.14	38.15	12,080	+1.68(+4.61%)
Mar 03, 2020	37.99	38.22	36.47	36.47	15,517	-0.80(-2.14%)

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.