Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.08	33.49	33.05	33.33	12,223	+0.25(+0.75%)
May 28, 2020	33.11	33.31	33.08	33.08	7,648	+0.03(+0.08%)
May 27, 2020	32.88	33.11	32.88	33.05	6,469	+0.14(+0.43%)
May 26, 2020	32.99	33.11	32.91	32.91	26,275	+0.27(+0.82%)
May 22, 2020	32.47	32.64	32.41	32.64	11,686	+0.20(+0.63%)
May 21, 2020	32.43	32.50	32.41	32.44	5,647	-0.05(-0.15%)
May 20, 2020	32.36	32.55	32.34	32.49	20,780	+0.47(+1.46%)
May 19, 2020	32.01	32.12	31.96	32.02	131,541	+0.01(+0.02%)
May 18, 2020	31.92	32.01	31.83	32.01	14,258	+0.52(+1.66%)
May 15, 2020	31.30	31.59	31.24	31.49	30,492	+0.05(+0.17%)
May 14, 2020	31.40	31.50	31.15	31.44	9,260	-0.05(-0.15%)
May 13, 2020	31.58	31.70	31.38	31.49	9,271	-0.22(-0.70%)
May 12, 2020	31.92	31.95	31.68	31.71	12,360	-0.04(-0.12%)
May 11, 2020	31.79	31.81	31.67	31.74	48,172	-0.09(-0.29%)
May 08, 2020	31.69	31.84	31.61	31.84	136,878	+0.32(+1.00%)
May 07, 2020	31.62	31.70	31.49	31.52	9,506	+0.09(+0.28%)
May 06, 2020	31.63	31.63	31.41	31.43	18,941	-0.08(-0.26%)
May 05, 2020	31.41	31.61	31.41	31.51	15,607	+0.20(+0.64%)
May 04, 2020	31.24	31.36	31.24	31.31	3,307	-0.10(-0.33%)
May 01, 2020	31.63	31.63	31.36	31.42	193,161	-0.46(-1.44%)
Apr 30, 2020	31.67	31.90	31.59	31.87	165,627	+0.13(+0.42%)
Apr 29, 2020	31.40	33.32	31.40	31.74	205,958	+0.58(+1.85%)
Apr 28, 2020	31.35	31.36	31.10	31.16	11,527	-0.29(-0.92%)
Apr 27, 2020	31.15	31.45	31.15	31.45	68,090	+0.38(+1.22%)
Apr 24, 2020	31.14	31.14	30.91	31.07	16,203	-0.16(-0.52%)
Apr 23, 2020	31.42	31.47	31.10	31.24	18,706	-0.10(-0.31%)
Apr 22, 2020	31.17	31.72	31.03	31.33	24,429	+0.26(+0.83%)
Apr 21, 2020	31.07	31.65	30.61	31.07	39,364	-0.39(-1.22%)
Apr 20, 2020	31.64	31.83	31.45	31.46	18,180	-0.52(-1.63%)
Apr 17, 2020	32.07	32.17	31.48	31.98	30,651	+0.22(+0.68%)
Apr 16, 2020	31.74	31.76	31.44	31.76	65,274	+0.07(+0.23%)
Apr 15, 2020	31.47	31.73	31.31	31.69	31,182	-0.42(-1.31%)
Apr 14, 2020	32.27	32.30	31.81	32.11	16,850	+0.15(+0.46%)
Apr 13, 2020	32.59	32.59	31.64	31.96	24,559	-0.47(-1.46%)
Apr 09, 2020	31.99	32.73	31.99	32.44	65,759	+2.13(+7.01%)
Apr 08, 2020	29.79	30.43	29.76	30.31	87,606	+0.71(+2.40%)
Apr 07, 2020	30.07	30.10	29.54	29.60	48,310	-0.04(-0.14%)
Apr 06, 2020	29.59	29.69	29.50	29.64	24,960	+0.16(+0.55%)
Apr 03, 2020	29.77	29.81	29.28	29.48	11,477	-0.25(-0.83%)
Apr 02, 2020	29.77	29.94	29.44	29.73	17,170	+0.13(+0.45%)
Apr 01, 2020	29.70	29.86	29.52	29.59	44,036	-0.57(-1.88%)
Mar 31, 2020	30.18	30.30	29.91	30.16	127,862	-0.14(-0.46%)
Mar 30, 2020	29.93	30.33	29.70	30.30	35,622	+0.57(+1.93%)
Mar 27, 2020	29.14	30.19	29.14	29.73	64,524	-0.04(-0.12%)
Mar 26, 2020	28.69	29.88	28.69	29.76	215,660	+1.28(+4.50%)
Mar 25, 2020	27.90	28.93	27.89	28.48	73,834	+0.40(+1.42%)
Mar 24, 2020	27.97	28.79	27.53	28.08	91,071	+0.58(+2.11%)
Mar 23, 2020	27.75	27.89	27.13	27.50	44,043	-0.35(-1.27%)
Mar 20, 2020	28.40	28.47	27.78	27.86	44,148	-0.55(-1.94%)
Mar 19, 2020	28.75	29.14	27.85	28.41	106,850	-0.74(-2.55%)
Mar 18, 2020	29.41	29.87	28.66	29.15	101,061	-1.28(-4.21%)
Mar 17, 2020	29.91	30.88	29.32	30.43	119,631	+0.74(+2.48%)
Mar 16, 2020	30.00	31.07	29.03	29.70	93,065	-2.63(-8.13%)
Mar 13, 2020	31.74	32.35	31.35	32.32	70,365	+1.07(+3.44%)
Mar 12, 2020	31.12	32.22	28.84	31.25	97,776	-1.30(-3.98%)
Mar 11, 2020	32.60	32.81	32.31	32.55	65,879	-0.77(-2.30%)
Mar 10, 2020	33.14	33.34	32.83	33.31	157,648	+0.64(+1.96%)
Mar 09, 2020	31.71	32.88	31.71	32.67	92,450	-1.86(-5.38%)
Mar 06, 2020	34.42	34.56	34.31	34.53	9,237	-0.48(-1.38%)
Mar 05, 2020	35.19	35.19	34.71	35.01	95,937	-0.38(-1.06%)
Mar 04, 2020	35.20	35.39	35.20	35.39	12,038	+0.43(+1.24%)
Mar 03, 2020	35.06	35.27	34.75	34.95	21,765	-0.11(-0.31%)

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.