Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.52	35.69	35.49	35.69	7,935	-0.30(-0.84%)
May 28, 2020	36.64	36.77	35.99	35.99	18,425	-0.77(-2.09%)
May 27, 2020	36.08	36.84	35.79	36.76	25,048	+1.27(+3.59%)
May 26, 2020	35.35	35.62	35.35	35.49	1,984	+1.16(+3.38%)
May 22, 2020	34.19	34.33	33.96	34.33	14,262	+0.07(+0.21%)
May 21, 2020	34.32	34.36	34.21	34.26	13,984	+0.09(+0.26%)
May 20, 2020	34.05	34.36	34.05	34.17	32,612	+0.70(+2.10%)
May 19, 2020	33.96	33.96	33.47	33.47	11,825	-0.56(-1.66%)
May 18, 2020	33.41	34.11	33.41	34.03	4,071	+1.81(+5.61%)
May 15, 2020	31.63	32.23	31.63	32.23	2,251	+0.37(+1.15%)
May 14, 2020	30.77	31.86	30.77	31.86	2,687	+0.01(+0.04%)
May 13, 2020	32.57	32.57	31.67	31.85	3,019	-0.94(-2.87%)
May 12, 2020	33.61	33.61	32.79	32.79	5,708	-1.07(-3.17%)
May 11, 2020	33.51	34.04	33.51	33.86	1,680	-0.36(-1.05%)
May 08, 2020	33.90	34.23	33.90	34.22	6,332	+1.17(+3.55%)
May 07, 2020	33.17	33.35	33.05	33.05	7,911	+0.27(+0.83%)
May 06, 2020	32.87	33.05	32.77	32.77	2,406	-0.40(-1.20%)
May 05, 2020	33.76	33.76	33.17	33.17	2,734	+0.06(+0.17%)
May 04, 2020	32.82	33.16	32.79	33.11	4,145	+0.13(+0.41%)
May 01, 2020	33.36	33.46	32.98	32.98	8,372	-1.35(-3.92%)
Apr 30, 2020	34.91	34.91	34.31	34.33	13,706	-1.06(-3.00%)
Apr 29, 2020	34.70	35.43	34.70	35.39	6,216	+1.44(+4.25%)
Apr 28, 2020	33.87	34.07	33.76	33.95	3,158	+0.64(+1.93%)
Apr 27, 2020	32.25	33.38	32.25	33.30	7,168	+1.15(+3.57%)
Apr 24, 2020	31.78	32.24	31.78	32.15	7,620	+0.18(+0.56%)
Apr 23, 2020	31.56	32.12	31.56	31.97	19,304	+0.42(+1.33%)
Apr 22, 2020	31.56	31.65	31.51	31.56	3,288	+0.17(+0.55%)
Apr 21, 2020	31.08	31.41	31.04	31.38	1,482	-0.47(-1.48%)
Apr 20, 2020	32.03	32.24	31.55	31.86	315,106	-0.53(-1.64%)
Apr 17, 2020	31.99	32.44	31.99	32.39	7,513	+1.14(+3.64%)
Apr 16, 2020	31.22	31.58	30.81	31.25	9,508	-0.24(-0.77%)
Apr 15, 2020	31.47	31.73	31.39	31.49	10,046	-1.30(-3.96%)
Apr 14, 2020	33.03	33.10	32.43	32.79	82,932	+0.33(+1.01%)
Apr 13, 2020	32.66	32.66	32.21	32.46	10,939	-0.85(-2.54%)
Apr 09, 2020	32.80	33.33	32.80	33.30	15,993	+1.22(+3.79%)
Apr 08, 2020	31.51	32.25	31.28	32.09	8,202	+0.76(+2.44%)
Apr 07, 2020	31.88	32.03	31.07	31.32	21,103	+0.26(+0.85%)
Apr 06, 2020	30.19	31.06	30.19	31.06	16,131	+1.79(+6.10%)
Apr 03, 2020	29.54	29.61	29.13	29.27	8,913	-0.83(-2.77%)
Apr 02, 2020	29.95	30.53	29.57	30.11	9,860	+0.28(+0.95%)
Apr 01, 2020	29.68	30.01	29.68	29.82	30,468	-0.38(-1.26%)
Mar 31, 2020	30.20	30.27	30.11	30.20	9,397	-0.01(-0.02%)
Mar 30, 2020	30.07	30.21	30.07	30.21	10,801	+0.17(+0.56%)
Mar 27, 2020	30.08	30.22	30.02	30.04	20,619	-0.25(-0.81%)
Mar 26, 2020	30.08	30.29	30.08	30.29	23,647	+0.35(+1.18%)
Mar 25, 2020	29.81	30.09	29.81	29.93	10,630	+0.05(+0.16%)
Mar 24, 2020	29.82	29.89	29.65	29.88	11,113	+0.46(+1.55%)
Mar 23, 2020	29.68	29.68	29.18	29.43	40,804	+0.06(+0.20%)
Mar 20, 2020	29.91	29.91	29.37	29.37	6,658	-0.41(-1.37%)
Mar 19, 2020	29.58	29.82	29.29	29.78	20,206	+0.28(+0.96%)
Mar 18, 2020	29.52	29.88	29.41	29.49	12,006	-0.62(-2.06%)
Mar 17, 2020	30.00	30.11	29.68	30.11	6,950	+0.32(+1.07%)
Mar 16, 2020	29.71	30.07	29.41	29.79	263,857	-0.66(-2.15%)
Mar 13, 2020	30.46	30.46	30.03	30.45	3,544	+0.41(+1.37%)
Mar 12, 2020	30.06	30.39	30.04	30.04	138,191	-0.70(-2.27%)
Mar 11, 2020	30.88	30.92	30.74	30.74	2,617	-0.41(-1.32%)
Mar 10, 2020	31.32	31.32	30.88	31.15	5,503	+0.13(+0.42%)
Mar 09, 2020	30.97	31.06	30.97	31.02	3,436	-0.72(-2.27%)
Mar 06, 2020	31.69	31.76	31.60	31.74	5,164	-0.08(-0.24%)
Mar 05, 2020	32.00	32.00	31.78	31.82	27,641	-0.32(-1.00%)
Mar 04, 2020	32.14	32.14	31.94	32.14	3,040	+0.17(+0.52%)
Mar 03, 2020	32.11	32.11	31.90	31.97	3,820	-0.00(-0.01%)

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.