Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.60	39.87	39.21	39.79	15,736	+0.18(+0.45%)
May 28, 2020	39.53	39.94	39.50	39.62	69,170	+0.29(+0.75%)
May 27, 2020	39.36	39.37	38.84	39.32	75,344	+0.55(+1.42%)
May 26, 2020	38.87	39.16	38.73	38.77	21,721	+1.26(+3.37%)
May 22, 2020	37.04	37.52	37.04	37.51	8,767	+0.15(+0.40%)
May 21, 2020	37.67	37.72	37.21	37.36	27,590	-0.28(-0.76%)
May 20, 2020	37.69	37.81	37.52	37.64	16,895	+0.60(+1.61%)
May 19, 2020	37.50	37.54	37.04	37.04	16,382	-0.66(-1.75%)
May 18, 2020	37.13	37.78	37.13	37.70	56,541	+1.71(+4.75%)
May 15, 2020	35.99	36.07	35.72	35.99	18,322	-0.14(-0.39%)
May 14, 2020	35.47	36.15	35.10	36.14	23,893	+0.16(+0.45%)
May 13, 2020	36.35	36.49	35.74	35.98	16,182	-0.63(-1.72%)
May 12, 2020	37.12	37.17	36.57	36.60	26,342	-0.46(-1.24%)
May 11, 2020	36.83	37.13	36.66	37.06	20,207	+0.00(+0.00%)
May 08, 2020	36.94	37.07	36.84	37.06	38,780	+0.68(+1.88%)
May 07, 2020	36.66	36.79	36.38	36.38	81,317	+0.18(+0.49%)
May 06, 2020	36.96	36.96	36.20	36.20	19,658	-0.76(-2.05%)
May 05, 2020	37.17	37.36	36.92	36.95	28,565	+0.01(+0.02%)
May 04, 2020	36.34	36.95	36.30	36.95	56,129	+0.44(+1.22%)
May 01, 2020	36.89	36.89	36.42	36.50	33,272	-1.14(-3.03%)
Apr 30, 2020	37.90	37.94	37.47	37.64	52,596	-0.47(-1.24%)
Apr 29, 2020	38.19	38.39	37.93	38.11	37,126	+0.55(+1.47%)
Apr 28, 2020	37.79	37.96	37.44	37.56	37,224	+0.49(+1.32%)
Apr 27, 2020	36.76	37.21	36.75	37.07	30,945	+0.60(+1.63%)
Apr 24, 2020	36.47	36.61	36.10	36.47	62,498	+0.29(+0.81%)
Apr 23, 2020	36.80	36.80	36.12	36.18	19,861	-0.25(-0.68%)
Apr 22, 2020	36.43	36.57	36.22	36.43	44,572	+0.74(+2.07%)
Apr 21, 2020	35.89	35.96	35.56	35.69	35,032	-0.89(-2.43%)
Apr 20, 2020	36.84	37.29	36.55	36.58	25,518	-0.96(-2.56%)
Apr 17, 2020	37.18	37.63	36.96	37.54	28,101	+1.49(+4.12%)
Apr 16, 2020	36.51	36.51	35.91	36.06	39,503	-0.30(-0.82%)
Apr 15, 2020	36.64	36.71	36.26	36.35	19,516	-1.41(-3.73%)
Apr 14, 2020	37.55	37.82	37.44	37.76	42,144	+0.92(+2.51%)
Apr 13, 2020	37.40	37.40	36.60	36.84	27,457	-0.55(-1.47%)
Apr 09, 2020	36.58	37.70	36.58	37.39	39,342	+1.68(+4.71%)
Apr 08, 2020	34.86	35.88	34.82	35.71	18,052	+0.97(+2.79%)
Apr 07, 2020	36.03	36.03	34.73	34.74	53,545	+0.08(+0.23%)
Apr 06, 2020	33.99	34.82	33.99	34.66	39,384	+1.83(+5.58%)
Apr 03, 2020	33.44	33.59	32.65	32.83	41,478	-1.06(-3.12%)
Apr 02, 2020	32.86	34.19	32.86	33.89	34,180	+0.97(+2.95%)
Apr 01, 2020	33.67	33.80	32.67	32.92	54,954	-1.81(-5.23%)
Mar 31, 2020	34.78	35.11	34.53	34.73	109,266	-0.44(-1.24%)
Mar 30, 2020	34.50	35.22	34.35	35.17	67,421	+0.54(+1.57%)
Mar 27, 2020	34.31	35.57	34.22	34.62	61,486	-1.33(-3.71%)
Mar 26, 2020	34.07	36.00	34.05	35.96	71,793	+2.31(+6.87%)
Mar 25, 2020	32.70	34.68	32.17	33.65	96,812	+1.24(+3.82%)
Mar 24, 2020	30.75	32.44	30.66	32.41	105,988	+3.31(+11.37%)
Mar 23, 2020	30.52	30.52	28.71	29.10	65,662	-1.46(-4.78%)
Mar 20, 2020	31.99	32.48	30.53	30.56	77,897	-0.52(-1.68%)
Mar 19, 2020	31.34	31.57	30.48	31.08	93,494	-0.26(-0.82%)
Mar 18, 2020	31.32	32.34	30.35	31.34	162,461	-2.31(-6.87%)
Mar 17, 2020	32.25	34.18	31.93	33.65	119,869	+1.81(+5.67%)
Mar 16, 2020	31.65	33.73	30.70	31.85	149,027	-5.12(-13.86%)
Mar 13, 2020	36.80	36.97	34.35	36.97	70,703	+2.73(+7.98%)
Mar 12, 2020	36.51	36.51	32.95	34.24	121,057	-5.53(-13.91%)
Mar 11, 2020	40.67	40.67	39.29	39.78	39,720	-2.05(-4.89%)
Mar 10, 2020	42.53	42.53	40.41	41.82	122,903	+0.50(+1.21%)
Mar 09, 2020	42.85	42.85	41.01	41.32	153,283	-4.33(-9.49%)
Mar 06, 2020	45.34	45.74	44.94	45.66	28,214	-0.85(-1.82%)
Mar 05, 2020	46.71	47.05	46.35	46.50	13,014	-1.25(-2.61%)
Mar 04, 2020	46.78	47.76	46.75	47.75	49,319	+1.70(+3.69%)
Mar 03, 2020	46.52	47.24	45.86	46.05	123,836	-0.35(-0.75%)

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.