Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.00	30.17	29.73	30.03	9,036,506	-0.17(-0.57%)
May 28, 2020	30.21	30.25	29.85	30.20	6,094,475	+0.34(+1.13%)
May 27, 2020	29.84	29.86	29.12	29.86	6,669,585	+0.62(+2.13%)
May 26, 2020	29.23	29.44	28.90	29.24	6,643,075	+0.90(+3.18%)
May 22, 2020	27.76	28.35	27.63	28.34	5,473,323	+0.61(+2.19%)
May 21, 2020	27.77	27.96	27.52	27.73	4,949,354	-0.14(-0.50%)
May 20, 2020	27.90	27.95	27.65	27.87	4,663,886	+0.26(+0.94%)
May 19, 2020	28.01	28.11	27.61	27.61	6,692,188	-0.55(-1.94%)
May 18, 2020	27.65	28.38	27.65	28.16	7,254,257	+1.31(+4.87%)
May 15, 2020	26.75	26.86	26.34	26.85	8,634,814	-0.10(-0.35%)
May 14, 2020	26.56	26.94	26.02	26.94	9,542,484	+0.03(+0.13%)
May 13, 2020	27.18	27.51	26.77	26.91	5,921,528	-0.43(-1.58%)
May 12, 2020	28.67	28.69	27.32	27.34	18,520,326	-1.21(-4.25%)
May 11, 2020	28.59	28.99	28.41	28.55	5,269,436	-0.35(-1.20%)
May 08, 2020	28.71	28.99	28.63	28.90	5,110,635	+0.52(+1.83%)
May 07, 2020	28.41	28.74	28.22	28.38	5,686,378	+0.25(+0.89%)
May 06, 2020	28.74	28.87	28.13	28.13	5,319,665	-0.53(-1.84%)
May 05, 2020	28.72	29.04	28.62	28.66	5,653,660	+0.18(+0.64%)
May 04, 2020	28.24	28.50	27.81	28.48	7,866,011	-0.02(-0.06%)
May 01, 2020	28.68	28.87	28.32	28.49	6,605,699	-0.90(-3.07%)
Apr 30, 2020	29.21	29.51	28.92	29.39	7,890,152	-0.21(-0.70%)
Apr 29, 2020	30.12	30.22	29.59	29.60	7,033,519	+0.08(+0.26%)
Apr 28, 2020	30.02	30.35	29.50	29.52	6,872,092	+0.03(+0.09%)
Apr 27, 2020	28.90	29.60	28.90	29.50	4,643,869	+0.83(+2.90%)
Apr 24, 2020	28.71	28.80	28.35	28.67	5,934,328	+0.10(+0.36%)
Apr 23, 2020	28.94	29.13	28.50	28.56	7,348,205	-0.33(-1.14%)
Apr 22, 2020	28.83	29.15	28.61	28.89	6,215,154	+0.49(+1.74%)
Apr 21, 2020	28.15	28.61	28.05	28.40	9,046,411	-0.42(-1.47%)
Apr 20, 2020	29.40	29.52	28.82	28.82	6,662,834	-1.11(-3.71%)
Apr 17, 2020	29.77	30.07	29.43	29.93	7,547,327	+0.94(+3.23%)
Apr 16, 2020	29.23	29.48	28.82	29.00	5,046,270	-0.19(-0.65%)
Apr 15, 2020	29.56	29.79	28.91	29.19	6,207,119	-1.17(-3.85%)
Apr 14, 2020	29.98	30.50	29.98	30.36	7,754,919	+0.98(+3.33%)
Apr 13, 2020	30.62	30.67	29.20	29.38	11,398,009	-1.41(-4.59%)
Apr 09, 2020	29.81	31.15	29.77	30.79	57,582,120	+1.51(+5.15%)
Apr 08, 2020	27.59	29.44	27.30	29.28	31,396,210	+2.05(+7.51%)
Apr 07, 2020	28.32	28.59	27.22	27.24	22,488,950	+0.01(+0.03%)
Apr 06, 2020	26.35	27.34	26.35	27.23	10,979,271	+1.84(+7.24%)
Apr 03, 2020	25.43	25.82	24.93	25.39	9,213,176	-0.22(-0.85%)
Apr 02, 2020	24.94	25.97	24.92	25.61	12,718,552	+0.37(+1.48%)
Apr 01, 2020	25.65	25.67	24.68	25.23	12,988,234	-1.63(-6.06%)
Mar 31, 2020	27.55	27.59	26.23	26.86	10,404,171	-0.88(-3.19%)
Mar 30, 2020	27.19	27.89	26.60	27.75	11,975,368	+0.70(+2.60%)
Mar 27, 2020	26.14	27.69	26.13	27.05	13,663,634	+0.07(+0.26%)
Mar 26, 2020	25.27	27.09	25.10	26.98	19,879,818	+1.92(+7.68%)
Mar 25, 2020	24.16	26.37	23.81	25.05	21,767,616	+1.07(+4.44%)
Mar 24, 2020	23.08	24.07	22.72	23.99	17,709,636	+1.92(+8.72%)
Mar 23, 2020	23.29	23.33	21.56	22.06	32,508,452	-1.30(-5.56%)
Mar 20, 2020	24.90	25.46	23.20	23.36	19,240,944	-1.40(-5.66%)
Mar 19, 2020	24.79	25.41	24.08	24.76	15,724,939	-0.40(-1.57%)
Mar 18, 2020	25.46	26.55	24.40	25.16	14,248,574	-1.90(-7.02%)
Mar 17, 2020	25.90	27.77	25.32	27.06	8,449,502	+1.55(+6.07%)
Mar 16, 2020	27.35	28.09	25.31	25.51	6,789,699	-4.86(-16.00%)
Mar 13, 2020	29.39	30.41	27.98	30.37	11,271,193	+2.45(+8.78%)
Mar 12, 2020	28.61	29.74	24.08	27.92	10,530,339	-2.62(-8.59%)
Mar 11, 2020	31.49	31.54	30.23	30.54	18,647,502	-1.73(-5.36%)
Mar 10, 2020	31.57	32.32	30.45	32.27	21,975,952	+1.50(+4.86%)
Mar 09, 2020	31.35	31.79	30.75	30.78	14,871,813	-2.34(-7.06%)
Mar 06, 2020	32.96	33.25	32.03	33.12	19,697,150	-0.58(-1.71%)
Mar 05, 2020	33.92	34.19	33.31	33.69	15,518,688	-0.79(-2.29%)
Mar 04, 2020	33.63	34.53	33.58	34.48	15,942,672	+1.29(+3.89%)
Mar 03, 2020	33.29	34.02	32.87	33.19	44,159,912	-0.03(-0.08%)

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.