Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.39	32.56	32.36	32.54	138,196	+0.08(+0.25%)
May 28, 2020	32.51	32.57	32.38	32.46	178,890	+0.02(+0.06%)
May 27, 2020	32.30	32.46	32.27	32.44	658,888	+0.14(+0.42%)
May 26, 2020	32.23	32.35	32.18	32.31	225,425	+0.21(+0.65%)
May 22, 2020	32.11	32.11	31.99	32.10	42,496	-0.03(-0.08%)
May 21, 2020	32.18	32.29	32.03	32.13	113,725	+0.01(+0.03%)
May 20, 2020	32.07	32.18	32.03	32.12	134,261	+0.18(+0.57%)
May 19, 2020	31.89	32.03	31.86	31.93	167,200	-0.05(-0.14%)
May 18, 2020	31.95	32.03	31.88	31.98	257,755	+0.31(+0.97%)
May 15, 2020	31.64	31.67	31.54	31.67	52,099	+0.03(+0.09%)
May 14, 2020	31.45	31.64	31.32	31.64	90,039	+0.08(+0.26%)
May 13, 2020	31.74	31.74	31.49	31.56	151,635	-0.10(-0.31%)
May 12, 2020	31.79	31.87	31.66	31.66	398,694	-0.14(-0.46%)
May 11, 2020	31.71	31.83	31.71	31.81	138,244	+0.02(+0.06%)
May 08, 2020	31.74	31.86	31.74	31.79	282,905	+0.08(+0.26%)
May 07, 2020	31.57	31.75	31.57	31.71	149,075	+0.21(+0.66%)
May 06, 2020	31.67	31.70	31.48	31.50	102,016	-0.16(-0.52%)
May 05, 2020	31.62	31.76	31.62	31.66	318,855	+0.05(+0.14%)
May 04, 2020	31.57	31.62	31.48	31.62	332,275	+0.05(+0.14%)
May 01, 2020	31.62	31.74	31.48	31.57	824,952	-0.31(-0.96%)
Apr 30, 2020	31.80	31.95	31.74	31.88	192,897	-0.14(-0.42%)
Apr 29, 2020	31.96	32.09	31.87	32.02	435,410	+0.30(+0.94%)
Apr 28, 2020	31.77	31.98	31.66	31.72	337,708	+0.01(+0.03%)
Apr 27, 2020	31.68	31.74	31.62	31.71	464,124	+0.12(+0.37%)
Apr 24, 2020	31.56	31.61	31.45	31.59	76,603	+0.06(+0.20%)
Apr 23, 2020	31.38	31.64	31.38	31.53	73,646	+0.06(+0.20%)
Apr 22, 2020	31.45	31.56	31.36	31.46	88,305	+0.17(+0.55%)
Apr 21, 2020	31.44	31.50	31.16	31.29	250,834	-0.21(-0.66%)
Apr 20, 2020	31.49	31.65	31.46	31.50	302,564	-0.19(-0.60%)
Apr 17, 2020	31.58	31.78	31.53	31.69	444,587	+0.23(+0.72%)
Apr 16, 2020	31.47	31.55	31.39	31.46	399,360	+0.00(+0.00%)
Apr 15, 2020	31.35	31.54	31.30	31.46	160,267	-0.16(-0.51%)
Apr 14, 2020	31.46	31.65	31.46	31.63	122,104	+0.36(+1.16%)
Apr 13, 2020	31.50	31.50	31.22	31.27	249,033	-0.25(-0.80%)
Apr 09, 2020	31.25	31.60	31.25	31.52	127,340	+0.39(+1.25%)
Apr 08, 2020	30.86	31.21	30.84	31.13	157,640	+0.23(+0.73%)
Apr 07, 2020	31.15	31.15	30.80	30.90	269,853	+0.01(+0.03%)
Apr 06, 2020	30.63	30.89	30.52	30.89	314,563	+0.69(+2.28%)
Apr 03, 2020	30.41	30.49	30.13	30.21	88,320	-0.29(-0.95%)
Apr 02, 2020	30.32	30.50	30.13	30.50	126,441	+0.28(+0.93%)
Apr 01, 2020	30.30	30.54	30.17	30.21	302,749	-0.27(-0.89%)
Mar 31, 2020	30.73	30.74	30.48	30.48	95,425	-0.18(-0.59%)
Mar 30, 2020	30.43	30.69	30.40	30.66	150,951	+0.25(+0.83%)
Mar 27, 2020	30.29	30.66	30.21	30.41	379,747	-0.22(-0.71%)
Mar 26, 2020	30.00	30.65	30.00	30.63	290,856	+0.76(+2.54%)
Mar 25, 2020	29.50	30.08	29.26	29.87	181,831	+0.46(+1.56%)
Mar 24, 2020	29.04	29.53	28.96	29.41	274,184	+0.68(+2.36%)
Mar 23, 2020	28.42	28.97	28.07	28.73	414,747	+0.20(+0.70%)
Mar 20, 2020	28.73	29.08	28.33	28.54	161,229	+0.09(+0.32%)
Mar 19, 2020	28.25	28.74	28.12	28.45	858,229	-0.03(-0.12%)
Mar 18, 2020	28.95	29.23	27.56	28.48	360,367	-1.08(-3.64%)
Mar 17, 2020	29.51	29.75	29.25	29.55	375,102	-0.05(-0.18%)
Mar 16, 2020	29.46	29.89	28.44	29.61	699,297	-0.92(-3.02%)
Mar 13, 2020	29.80	30.53	29.69	30.53	239,682	+0.65(+2.17%)
Mar 12, 2020	30.55	30.63	26.17	29.88	510,955	-1.38(-4.42%)
Mar 11, 2020	31.83	31.85	31.24	31.26	231,609	-0.79(-2.48%)
Mar 10, 2020	32.17	32.18	31.82	32.05	443,146	+0.16(+0.51%)
Mar 09, 2020	32.36	32.36	31.87	31.89	223,696	-0.79(-2.43%)
Mar 06, 2020	32.52	32.70	32.52	32.69	90,864	-0.04(-0.11%)
Mar 05, 2020	32.74	32.94	32.63	32.72	92,052	-0.17(-0.52%)
Mar 04, 2020	32.79	32.93	32.70	32.89	89,704	+0.29(+0.89%)
Mar 03, 2020	32.73	32.99	32.53	32.61	150,371	-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.