Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.65	34.69	34.20	34.57	206,934	+0.02(+0.05%)
May 28, 2020	34.61	34.96	34.53	34.55	279,765	+0.32(+0.93%)
May 27, 2020	34.18	34.28	33.85	34.23	381,827	+0.47(+1.38%)
May 26, 2020	33.84	33.99	33.75	33.77	241,359	+0.84(+2.54%)
May 22, 2020	32.81	32.97	32.68	32.93	757,735	-0.09(-0.27%)
May 21, 2020	33.33	33.42	32.93	33.02	260,188	-0.28(-0.85%)
May 20, 2020	33.17	33.47	33.12	33.30	256,790	+0.73(+2.24%)
May 19, 2020	32.84	32.98	32.57	32.57	277,406	-0.48(-1.44%)
May 18, 2020	32.48	33.18	32.48	33.04	266,896	+1.41(+4.45%)
May 15, 2020	31.53	31.73	31.38	31.64	252,048	+0.05(+0.17%)
May 14, 2020	31.10	31.61	30.89	31.58	340,270	-0.26(-0.83%)
May 13, 2020	32.34	32.36	31.65	31.85	205,925	-0.44(-1.36%)
May 12, 2020	32.82	32.86	32.27	32.29	350,155	-0.40(-1.24%)
May 11, 2020	32.44	32.75	32.44	32.69	181,882	-0.16(-0.48%)
May 08, 2020	32.71	32.87	32.67	32.85	187,161	+0.54(+1.66%)
May 07, 2020	32.23	32.47	32.12	32.31	261,715	+0.53(+1.66%)
May 06, 2020	32.24	32.24	31.79	31.79	264,543	-0.24(-0.74%)
May 05, 2020	32.15	32.31	31.96	32.02	200,279	-0.07(-0.22%)
May 04, 2020	31.87	32.09	31.71	32.09	804,625	-0.04(-0.11%)
May 01, 2020	32.44	32.45	32.00	32.13	317,844	-0.68(-2.07%)
Apr 30, 2020	33.00	33.10	32.62	32.81	391,790	-0.62(-1.84%)
Apr 29, 2020	33.25	33.56	33.17	33.42	390,971	+0.87(+2.68%)
Apr 28, 2020	32.98	32.98	32.52	32.55	447,317	+0.23(+0.71%)
Apr 27, 2020	32.03	32.42	32.01	32.32	215,680	+0.46(+1.44%)
Apr 24, 2020	31.74	31.93	31.49	31.86	158,410	+0.39(+1.23%)
Apr 23, 2020	31.67	32.20	31.40	31.48	368,865	-0.25(-0.78%)
Apr 22, 2020	31.72	31.76	31.55	31.72	362,425	+0.48(+1.52%)
Apr 21, 2020	31.32	31.64	31.13	31.25	272,895	-0.66(-2.07%)
Apr 20, 2020	31.92	32.42	31.88	31.91	445,197	-0.44(-1.36%)
Apr 17, 2020	32.19	32.38	31.93	32.35	1,141,263	+1.05(+3.35%)
Apr 16, 2020	31.42	31.44	30.98	31.30	2,215,290	+0.09(+0.28%)
Apr 15, 2020	31.35	31.44	31.09	31.21	420,657	-1.28(-3.93%)
Apr 14, 2020	32.37	32.67	32.32	32.49	810,661	+0.60(+1.88%)
Apr 13, 2020	32.15	32.35	31.71	31.89	473,534	-0.46(-1.41%)
Apr 09, 2020	32.07	32.44	31.90	32.35	450,346	+0.76(+2.40%)
Apr 08, 2020	31.36	31.69	31.11	31.59	928,511	+0.46(+1.47%)
Apr 07, 2020	32.00	32.00	31.13	31.13	497,961	+0.14(+0.45%)
Apr 06, 2020	30.56	31.16	30.47	30.99	513,053	+1.41(+4.76%)
Apr 03, 2020	29.79	29.87	29.37	29.59	530,233	-0.62(-2.04%)
Apr 02, 2020	29.79	30.42	29.61	30.20	699,125	+0.56(+1.90%)
Apr 01, 2020	30.05	30.37	29.57	29.64	484,931	-1.45(-4.67%)
Mar 31, 2020	30.92	31.31	30.64	31.09	476,341	+0.01(+0.03%)
Mar 30, 2020	30.50	31.10	30.26	31.08	753,876	+0.57(+1.87%)
Mar 27, 2020	30.17	31.09	29.92	30.51	847,964	-1.09(-3.45%)
Mar 26, 2020	30.31	31.66	30.31	31.60	701,464	+1.47(+4.88%)
Mar 25, 2020	29.29	30.67	28.96	30.13	492,215	+1.18(+4.07%)
Mar 24, 2020	28.53	29.22	28.21	28.95	700,762	+2.38(+8.94%)
Mar 23, 2020	27.04	27.32	26.48	26.58	665,056	-0.22(-0.82%)
Mar 20, 2020	27.90	28.21	26.72	26.80	598,188	-0.34(-1.26%)
Mar 19, 2020	26.54	27.76	26.36	27.14	564,842	+0.58(+2.19%)
Mar 18, 2020	26.68	27.39	25.95	26.56	1,382,447	-1.96(-6.88%)
Mar 17, 2020	27.50	28.61	27.05	28.52	613,955	+1.23(+4.51%)
Mar 16, 2020	26.64	28.34	26.20	27.29	550,002	-3.48(-11.32%)
Mar 13, 2020	30.87	30.96	28.84	30.77	924,442	+1.76(+6.07%)
Mar 12, 2020	30.27	30.29	28.61	29.01	1,433,869	-3.71(-11.35%)
Mar 11, 2020	33.77	33.84	32.47	32.73	1,626,120	-1.94(-5.59%)
Mar 10, 2020	34.81	34.82	33.47	34.66	2,132,958	+1.21(+3.60%)
Mar 09, 2020	34.21	34.82	33.37	33.46	580,681	-3.19(-8.72%)
Mar 06, 2020	36.58	36.90	36.26	36.65	1,309,787	-0.56(-1.51%)
Mar 05, 2020	37.42	37.72	37.07	37.21	959,985	-1.21(-3.16%)
Mar 04, 2020	37.91	38.48	37.59	38.43	649,614	+1.34(+3.61%)
Mar 03, 2020	37.87	38.27	36.85	37.09	926,645	-0.33(-0.89%)

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.