Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.94	34.28	33.71	34.24	1,918,401	+0.40(+1.18%)
May 28, 2020	33.88	33.97	33.66	33.84	3,057,577	+0.02(+0.06%)
May 27, 2020	34.01	34.18	33.67	33.82	1,880,499	-0.27(-0.80%)
May 26, 2020	34.20	34.55	34.06	34.09	1,511,389	+0.13(+0.37%)
May 22, 2020	34.46	34.52	33.92	33.97	1,667,742	-0.68(-1.97%)
May 21, 2020	34.69	34.90	34.53	34.65	2,345,951	+0.61(+1.81%)
May 20, 2020	34.05	34.24	33.76	34.03	4,776,699	+0.32(+0.95%)
May 19, 2020	34.94	35.06	33.69	33.71	5,647,091	-1.42(-4.03%)
May 18, 2020	35.18	35.57	35.11	35.13	1,999,419	+0.71(+2.06%)
May 15, 2020	34.17	34.46	34.16	34.42	952,094	-0.22(-0.63%)
May 14, 2020	34.27	34.69	34.15	34.64	1,179,529	-0.27(-0.78%)
May 13, 2020	35.18	35.36	34.76	34.91	932,574	-0.14(-0.40%)
May 12, 2020	35.51	35.64	35.05	35.05	1,354,832	-0.74(-2.06%)
May 11, 2020	35.88	36.00	35.56	35.79	1,187,488	-0.53(-1.46%)
May 08, 2020	36.19	36.45	36.13	36.32	769,854	+0.30(+0.84%)
May 07, 2020	36.12	36.24	35.98	36.02	825,550	-0.03(-0.08%)
May 06, 2020	36.40	36.55	35.95	36.04	904,110	-0.54(-1.47%)
May 05, 2020	36.59	36.88	36.53	36.58	1,217,697	+0.08(+0.23%)
May 04, 2020	36.50	36.61	36.11	36.50	1,222,095	-0.08(-0.23%)
May 01, 2020	37.05	37.21	36.53	36.58	1,340,412	-1.14(-3.03%)
Apr 30, 2020	38.06	38.33	37.62	37.72	1,463,079	-0.58(-1.50%)
Apr 29, 2020	37.98	38.36	37.94	38.30	1,567,102	+0.28(+0.74%)
Apr 28, 2020	38.38	38.59	38.02	38.02	1,203,554	-0.22(-0.57%)
Apr 27, 2020	38.17	38.30	37.88	38.23	1,374,808	+0.79(+2.12%)
Apr 24, 2020	37.38	37.49	37.09	37.44	857,689	+0.31(+0.84%)
Apr 23, 2020	37.62	37.82	37.13	37.13	1,095,647	-0.37(-0.98%)
Apr 22, 2020	37.29	37.64	37.15	37.50	1,821,215	+1.43(+3.95%)
Apr 21, 2020	36.44	36.44	35.83	36.07	1,225,608	-0.75(-2.03%)
Apr 20, 2020	36.67	37.30	36.62	36.82	1,051,472	-0.03(-0.08%)
Apr 17, 2020	37.42	37.52	36.52	36.85	1,375,800	-0.01(-0.03%)
Apr 16, 2020	36.67	37.04	36.60	36.86	1,278,380	-0.18(-0.48%)
Apr 15, 2020	36.92	37.21	36.57	37.04	1,278,681	-0.79(-2.10%)
Apr 14, 2020	37.85	38.02	37.55	37.83	828,346	+0.43(+1.16%)
Apr 13, 2020	36.81	37.47	36.81	37.39	1,049,773	+0.32(+0.87%)
Apr 09, 2020	37.41	37.95	37.05	37.07	1,371,138	-0.56(-1.48%)
Apr 08, 2020	37.46	37.78	37.19	37.63	1,091,661	-0.25(-0.65%)
Apr 07, 2020	38.74	38.74	37.64	37.88	1,721,355	-0.04(-0.10%)
Apr 06, 2020	37.52	38.02	37.42	37.91	1,669,680	+1.00(+2.71%)
Apr 03, 2020	36.88	37.08	36.50	36.91	1,550,411	+0.99(+2.76%)
Apr 02, 2020	35.39	36.00	35.13	35.92	1,512,250	+1.82(+5.34%)
Apr 01, 2020	34.87	35.06	34.05	34.10	1,124,000	-1.45(-4.09%)
Mar 31, 2020	34.96	35.90	34.95	35.55	1,192,637	+0.80(+2.31%)
Mar 30, 2020	34.23	34.86	33.85	34.75	2,246,802	+1.02(+3.02%)
Mar 27, 2020	33.98	34.43	33.70	33.73	2,200,644	-1.59(-4.49%)
Mar 26, 2020	34.41	35.32	34.29	35.32	2,280,115	+0.92(+2.69%)
Mar 25, 2020	34.39	35.40	33.94	34.39	4,522,155	-0.88(-2.49%)
Mar 24, 2020	34.92	35.43	34.69	35.27	1,996,517	+2.36(+7.17%)
Mar 23, 2020	32.74	33.29	32.26	32.91	2,066,725	+0.71(+2.20%)
Mar 20, 2020	32.66	33.68	32.07	32.20	2,429,397	+2.66(+9.01%)
Mar 19, 2020	29.07	30.01	28.43	29.54	2,223,909	-0.01(-0.03%)
Mar 18, 2020	29.49	29.98	28.86	29.55	1,777,845	-1.93(-6.15%)
Mar 17, 2020	30.89	31.65	30.33	31.49	2,038,154	+0.89(+2.90%)
Mar 16, 2020	29.49	31.57	29.49	30.60	2,277,643	-1.92(-5.89%)
Mar 13, 2020	32.89	32.89	31.20	32.51	3,124,237	+0.53(+1.65%)
Mar 12, 2020	33.00	33.25	31.91	31.99	2,938,631	-2.66(-7.68%)
Mar 11, 2020	35.20	35.20	34.54	34.65	2,323,100	-1.71(-4.70%)
Mar 10, 2020	35.71	36.40	35.47	36.36	3,291,588	+1.30(+3.72%)
Mar 09, 2020	35.47	35.70	34.32	35.05	2,575,439	-1.67(-4.55%)
Mar 06, 2020	36.81	36.90	36.41	36.72	1,745,682	-0.76(-2.04%)
Mar 05, 2020	37.57	37.72	37.31	37.49	1,685,108	-0.36(-0.95%)
Mar 04, 2020	37.54	37.88	37.42	37.85	2,033,036	+0.93(+2.53%)
Mar 03, 2020	37.19	37.62	36.84	36.91	2,530,054	-0.54(-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.