Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.85	35.20	34.62	35.16	1,868,200	+0.41(+1.18%)
May 28, 2020	34.79	34.88	34.56	34.75	2,977,566	+0.02(+0.06%)
May 27, 2020	34.92	35.09	34.57	34.73	1,831,290	-0.28(-0.80%)
May 26, 2020	35.12	35.48	34.98	35.01	1,471,839	+0.13(+0.37%)
May 22, 2020	35.39	35.45	34.84	34.88	1,624,100	-0.70(-1.97%)
May 21, 2020	35.62	35.84	35.46	35.58	2,284,562	-0.48(-1.33%)
May 20, 2020	36.08	36.28	35.77	36.06	4,508,317	+0.34(+0.95%)
May 19, 2020	37.02	37.15	35.70	35.72	5,329,805	-1.50(-4.03%)
May 18, 2020	37.27	37.69	37.20	37.22	1,887,081	+0.75(+2.06%)
May 15, 2020	36.20	36.51	36.19	36.47	898,600	-0.23(-0.63%)
May 14, 2020	36.31	36.76	36.19	36.70	1,113,257	-0.29(-0.78%)
May 13, 2020	37.27	37.46	36.83	36.99	880,177	-0.15(-0.40%)
May 12, 2020	37.62	37.76	37.14	37.14	1,278,710	-0.78(-2.06%)
May 11, 2020	38.02	38.14	37.68	37.92	1,120,769	-0.56(-1.46%)
May 08, 2020	38.34	38.62	38.28	38.48	726,600	+0.32(+0.84%)
May 07, 2020	38.27	38.40	38.12	38.16	779,166	-0.03(-0.08%)
May 06, 2020	38.57	38.73	38.09	38.19	853,312	-0.57(-1.47%)
May 05, 2020	38.77	39.08	38.71	38.76	1,149,280	+0.09(+0.23%)
May 04, 2020	38.67	38.79	38.26	38.67	1,153,431	-0.09(-0.23%)
May 01, 2020	39.26	39.43	38.70	38.76	1,265,100	-1.21(-3.03%)
Apr 30, 2020	40.33	40.61	39.85	39.97	1,380,875	-0.61(-1.50%)
Apr 29, 2020	40.24	40.64	40.20	40.58	1,479,054	+0.30(+0.74%)
Apr 28, 2020	40.67	40.89	40.28	40.28	1,135,932	-0.23(-0.57%)
Apr 27, 2020	40.44	40.58	40.13	40.51	1,297,564	+0.84(+2.12%)
Apr 24, 2020	39.61	39.72	39.30	39.67	809,500	+0.33(+0.84%)
Apr 23, 2020	39.86	40.07	39.34	39.34	1,034,088	-0.39(-0.98%)
Apr 22, 2020	39.51	39.88	39.36	39.73	1,718,889	+1.51(+3.95%)
Apr 21, 2020	38.61	38.61	37.96	38.22	1,156,747	-0.79(-2.03%)
Apr 20, 2020	38.85	39.52	38.80	39.01	992,395	-0.03(-0.08%)
Apr 17, 2020	39.65	39.75	38.69	39.04	1,298,500	-0.01(-0.03%)
Apr 16, 2020	38.85	39.24	38.78	39.05	1,206,554	-0.19(-0.48%)
Apr 15, 2020	39.12	39.43	38.75	39.24	1,206,838	-0.84(-2.10%)
Apr 14, 2020	40.10	40.28	39.79	40.08	781,805	+0.46(+1.16%)
Apr 13, 2020	39.00	39.70	39.00	39.62	990,791	+0.34(+0.87%)
Apr 09, 2020	39.64	40.21	39.26	39.28	1,294,100	-0.59(-1.48%)
Apr 08, 2020	39.69	40.03	39.40	39.87	1,030,326	-0.26(-0.65%)
Apr 07, 2020	41.05	41.05	39.88	40.13	1,624,640	-0.04(-0.10%)
Apr 06, 2020	39.75	40.28	39.65	40.17	1,575,868	+1.06(+2.71%)
Apr 03, 2020	39.08	39.29	38.67	39.11	1,463,300	+1.05(+2.76%)
Apr 02, 2020	37.50	38.14	37.22	38.06	1,427,284	+1.93(+5.34%)
Apr 01, 2020	36.95	37.15	36.08	36.13	1,060,848	-1.54(-4.09%)
Mar 31, 2020	37.04	38.04	37.03	37.67	1,125,628	+0.85(+2.31%)
Mar 30, 2020	36.27	36.94	35.86	36.82	2,120,564	+1.08(+3.02%)
Mar 27, 2020	36.00	36.48	35.70	35.74	2,077,000	-1.68(-4.49%)
Mar 26, 2020	36.46	37.42	36.33	37.42	2,152,005	+0.98(+2.69%)
Mar 25, 2020	36.44	37.51	35.96	36.44	4,268,075	-0.93(-2.49%)
Mar 24, 2020	37.00	37.54	36.75	37.37	1,884,342	+2.50(+7.17%)
Mar 23, 2020	34.69	35.27	34.18	34.87	1,950,605	+0.75(+2.20%)
Mar 20, 2020	34.60	35.69	33.98	34.12	2,292,900	+2.82(+9.01%)
Mar 19, 2020	30.80	31.80	30.12	31.30	2,098,957	-0.01(-0.03%)
Mar 18, 2020	31.25	31.77	30.58	31.31	1,677,956	-2.05(-6.15%)
Mar 17, 2020	32.73	33.53	32.14	33.36	1,923,639	+0.94(+2.90%)
Mar 16, 2020	31.25	33.45	31.25	32.42	2,149,672	-2.03(-5.89%)
Mar 13, 2020	34.85	34.85	33.06	34.45	2,948,700	+0.56(+1.65%)
Mar 12, 2020	34.96	35.23	33.81	33.89	2,773,522	-2.82(-7.68%)
Mar 11, 2020	37.30	37.30	36.60	36.71	2,192,575	-1.81(-4.70%)
Mar 10, 2020	37.84	38.57	37.58	38.52	3,106,648	+1.38(+3.72%)
Mar 09, 2020	37.58	37.83	36.36	37.14	2,430,736	-1.77(-4.55%)
Mar 06, 2020	39.00	39.10	38.57	38.91	1,647,600	-0.81(-2.04%)
Mar 05, 2020	39.81	39.97	39.53	39.72	1,590,429	-0.38(-0.95%)
Mar 04, 2020	39.78	40.13	39.65	40.10	1,918,809	+0.99(+2.53%)
Mar 03, 2020	39.40	39.86	39.03	39.11	2,387,901	-0.57(-1.44%)

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.