Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.71	32.89	32.68	32.87	136,824	+0.08(+0.25%)
May 28, 2020	32.84	32.90	32.70	32.79	177,114	+0.02(+0.06%)
May 27, 2020	32.62	32.79	32.59	32.77	652,346	+0.14(+0.42%)
May 26, 2020	32.56	32.68	32.50	32.63	223,187	+0.21(+0.65%)
May 22, 2020	32.43	32.43	32.31	32.42	42,074	-0.03(-0.08%)
May 21, 2020	32.50	32.61	32.36	32.45	112,596	+0.01(+0.03%)
May 20, 2020	32.39	32.50	32.35	32.44	132,928	+0.18(+0.57%)
May 19, 2020	32.21	32.35	32.18	32.26	165,540	-0.05(-0.14%)
May 18, 2020	32.27	32.35	32.20	32.30	255,196	+0.31(+0.97%)
May 15, 2020	31.96	31.99	31.85	31.99	51,582	+0.03(+0.09%)
May 14, 2020	31.77	31.96	31.63	31.96	89,145	+0.08(+0.26%)
May 13, 2020	32.06	32.06	31.81	31.88	150,129	-0.10(-0.31%)
May 12, 2020	32.11	32.19	31.98	31.98	394,736	-0.15(-0.46%)
May 11, 2020	32.03	32.15	32.03	32.13	136,871	+0.02(+0.06%)
May 08, 2020	32.05	32.18	32.05	32.11	280,096	+0.08(+0.26%)
May 07, 2020	31.89	32.07	31.89	32.03	147,595	+0.21(+0.66%)
May 06, 2020	31.99	32.02	31.80	31.82	101,003	-0.16(-0.51%)
May 05, 2020	31.93	32.08	31.93	31.98	315,689	+0.05(+0.14%)
May 04, 2020	31.89	31.93	31.80	31.93	328,976	+0.05(+0.14%)
May 01, 2020	31.93	32.05	31.80	31.89	816,758	-0.31(-0.96%)
Apr 30, 2020	32.12	32.27	32.06	32.20	190,981	-0.14(-0.42%)
Apr 29, 2020	32.28	32.41	32.19	32.34	431,086	+0.30(+0.94%)
Apr 28, 2020	32.09	32.30	31.98	32.04	334,354	+0.01(+0.03%)
Apr 27, 2020	32.00	32.06	31.93	32.03	459,514	+0.12(+0.37%)
Apr 24, 2020	31.88	31.93	31.76	31.91	75,842	+0.06(+0.20%)
Apr 23, 2020	31.70	31.96	31.70	31.84	72,915	+0.06(+0.20%)
Apr 22, 2020	31.77	31.87	31.68	31.78	87,428	+0.17(+0.55%)
Apr 21, 2020	31.75	31.82	31.47	31.61	248,342	-0.21(-0.66%)
Apr 20, 2020	31.81	31.97	31.78	31.82	299,558	-0.19(-0.60%)
Apr 17, 2020	31.90	32.10	31.84	32.01	440,172	+0.23(+0.72%)
Apr 16, 2020	31.79	31.86	31.71	31.78	395,394	+0.00(+0.00%)
Apr 15, 2020	31.66	31.85	31.62	31.78	158,675	-0.16(-0.51%)
Apr 14, 2020	31.78	31.97	31.78	31.94	120,891	+0.37(+1.16%)
Apr 13, 2020	31.82	31.82	31.54	31.58	246,559	-0.26(-0.80%)
Apr 09, 2020	31.56	31.92	31.56	31.83	126,076	+0.39(+1.25%)
Apr 08, 2020	31.17	31.52	31.15	31.44	156,075	+0.23(+0.73%)
Apr 07, 2020	31.46	31.46	31.11	31.21	267,173	+0.01(+0.03%)
Apr 06, 2020	30.94	31.20	30.82	31.20	311,438	+0.69(+2.28%)
Apr 03, 2020	30.72	30.80	30.43	30.51	87,443	-0.29(-0.95%)
Apr 02, 2020	30.63	30.80	30.43	30.80	125,185	+0.29(+0.93%)
Apr 01, 2020	30.61	30.85	30.47	30.52	299,742	-0.27(-0.89%)
Mar 31, 2020	31.04	31.04	30.78	30.79	94,477	-0.18(-0.59%)
Mar 30, 2020	30.74	31.00	30.70	30.97	149,451	+0.26(+0.83%)
Mar 27, 2020	30.59	30.96	30.52	30.72	375,975	-0.22(-0.71%)
Mar 26, 2020	30.30	30.95	30.30	30.94	287,967	+0.77(+2.54%)
Mar 25, 2020	29.80	30.38	29.55	30.17	180,024	+0.46(+1.56%)
Mar 24, 2020	29.33	29.82	29.25	29.71	271,461	+0.68(+2.36%)
Mar 23, 2020	28.70	29.26	28.36	29.02	410,627	+0.20(+0.70%)
Mar 20, 2020	29.02	29.37	28.61	28.82	159,627	+0.09(+0.32%)
Mar 19, 2020	28.53	29.03	28.40	28.73	849,704	-0.04(-0.12%)
Mar 18, 2020	29.24	29.52	27.84	28.77	356,787	-1.09(-3.64%)
Mar 17, 2020	29.81	30.05	29.54	29.85	371,375	-0.05(-0.18%)
Mar 16, 2020	29.76	30.19	28.72	29.91	692,351	-0.93(-3.01%)
Mar 13, 2020	30.10	30.84	29.99	30.84	237,302	+0.66(+2.17%)
Mar 12, 2020	30.85	30.94	26.43	30.18	505,880	-1.39(-4.42%)
Mar 11, 2020	32.15	32.17	31.56	31.57	229,308	-0.80(-2.48%)
Mar 10, 2020	32.49	32.50	32.14	32.38	438,744	+0.16(+0.51%)
Mar 09, 2020	32.69	32.69	32.19	32.21	221,474	-0.80(-2.43%)
Mar 06, 2020	32.85	33.03	32.84	33.01	89,961	-0.04(-0.11%)
Mar 05, 2020	33.07	33.27	32.96	33.05	91,138	-0.17(-0.52%)
Mar 04, 2020	33.12	33.26	33.03	33.22	88,813	+0.29(+0.89%)
Mar 03, 2020	33.06	33.32	32.86	32.93	148,878	-0.03(-0.10%)

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.