Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.65	32.82	32.62	32.80	137,088	+0.08(+0.25%)
May 28, 2020	32.78	32.83	32.64	32.72	177,456	+0.02(+0.06%)
May 27, 2020	32.56	32.72	32.53	32.70	653,605	+0.14(+0.42%)
May 26, 2020	32.49	32.62	32.44	32.57	223,618	+0.21(+0.65%)
May 22, 2020	32.37	32.37	32.25	32.36	42,155	-0.03(-0.08%)
May 21, 2020	32.44	32.55	32.29	32.38	112,813	+0.01(+0.03%)
May 20, 2020	32.33	32.44	32.28	32.38	133,184	+0.18(+0.57%)
May 19, 2020	32.15	32.28	32.12	32.19	165,859	-0.05(-0.14%)
May 18, 2020	32.21	32.28	32.14	32.24	255,688	+0.31(+0.97%)
May 15, 2020	31.90	31.93	31.79	31.93	51,681	+0.03(+0.09%)
May 14, 2020	31.71	31.90	31.57	31.90	89,317	+0.08(+0.26%)
May 13, 2020	32.00	32.00	31.75	31.82	150,419	-0.10(-0.31%)
May 12, 2020	32.05	32.13	31.92	31.92	395,497	-0.15(-0.46%)
May 11, 2020	31.96	32.08	31.96	32.07	137,135	+0.02(+0.06%)
May 08, 2020	31.99	32.12	31.99	32.05	280,637	+0.08(+0.26%)
May 07, 2020	31.83	32.01	31.83	31.96	147,880	+0.21(+0.66%)
May 06, 2020	31.93	31.96	31.74	31.75	101,197	-0.16(-0.52%)
May 05, 2020	31.87	32.02	31.87	31.92	316,298	+0.05(+0.14%)
May 04, 2020	31.83	31.87	31.74	31.87	329,611	+0.05(+0.14%)
May 01, 2020	31.87	31.99	31.74	31.83	818,334	-0.31(-0.96%)
Apr 30, 2020	32.06	32.21	32.00	32.14	191,349	-0.14(-0.42%)
Apr 29, 2020	32.22	32.35	32.13	32.27	431,917	+0.30(+0.94%)
Apr 28, 2020	32.03	32.24	31.92	31.97	334,999	+0.01(+0.03%)
Apr 27, 2020	31.94	32.00	31.87	31.96	460,401	+0.12(+0.37%)
Apr 24, 2020	31.82	31.86	31.70	31.85	75,989	+0.06(+0.20%)
Apr 23, 2020	31.64	31.90	31.64	31.78	73,055	+0.06(+0.20%)
Apr 22, 2020	31.71	31.81	31.62	31.72	87,596	+0.17(+0.55%)
Apr 21, 2020	31.69	31.76	31.41	31.55	248,821	-0.21(-0.66%)
Apr 20, 2020	31.75	31.91	31.72	31.75	300,136	-0.19(-0.60%)
Apr 17, 2020	31.84	32.04	31.78	31.95	441,021	+0.23(+0.72%)
Apr 16, 2020	31.73	31.80	31.65	31.72	396,157	+0.00(+0.00%)
Apr 15, 2020	31.60	31.79	31.55	31.72	158,981	-0.16(-0.51%)
Apr 14, 2020	31.72	31.91	31.72	31.88	121,125	+0.36(+1.16%)
Apr 13, 2020	31.75	31.75	31.48	31.52	247,035	-0.26(-0.80%)
Apr 09, 2020	31.50	31.85	31.50	31.77	126,319	+0.39(+1.25%)
Apr 08, 2020	31.11	31.46	31.09	31.38	156,376	+0.23(+0.73%)
Apr 07, 2020	31.40	31.40	31.05	31.15	267,688	+0.01(+0.03%)
Apr 06, 2020	30.88	31.14	30.76	31.14	312,039	+0.69(+2.28%)
Apr 03, 2020	30.66	30.74	30.37	30.45	87,612	-0.29(-0.95%)
Apr 02, 2020	30.57	30.74	30.37	30.74	125,426	+0.28(+0.93%)
Apr 01, 2020	30.55	30.79	30.41	30.46	300,320	-0.27(-0.89%)
Mar 31, 2020	30.98	30.99	30.72	30.73	94,659	-0.18(-0.59%)
Mar 30, 2020	30.68	30.94	30.65	30.91	149,740	+0.25(+0.83%)
Mar 27, 2020	30.53	30.90	30.46	30.66	376,700	-0.22(-0.71%)
Mar 26, 2020	30.24	30.89	30.24	30.88	288,522	+0.76(+2.54%)
Mar 25, 2020	29.74	30.32	29.49	30.11	180,372	+0.46(+1.56%)
Mar 24, 2020	29.28	29.77	29.19	29.65	271,984	+0.68(+2.36%)
Mar 23, 2020	28.65	29.20	28.30	28.97	411,420	+0.20(+0.70%)
Mar 20, 2020	28.97	29.31	28.56	28.77	159,935	+0.09(+0.32%)
Mar 19, 2020	28.47	28.98	28.35	28.68	851,344	-0.04(-0.12%)
Mar 18, 2020	29.18	29.47	27.78	28.71	357,476	-1.08(-3.64%)
Mar 17, 2020	29.75	29.99	29.48	29.79	372,092	-0.05(-0.18%)
Mar 16, 2020	29.70	30.13	28.67	29.85	693,687	-0.93(-3.02%)
Mar 13, 2020	30.04	30.78	29.93	30.78	237,759	+0.66(+2.17%)
Mar 12, 2020	30.79	30.88	26.38	30.12	506,856	-1.39(-4.42%)
Mar 11, 2020	32.09	32.11	31.50	31.51	229,751	-0.80(-2.48%)
Mar 10, 2020	32.43	32.44	32.08	32.31	439,590	+0.16(+0.51%)
Mar 09, 2020	32.62	32.62	32.13	32.15	221,901	-0.80(-2.43%)
Mar 06, 2020	32.79	32.97	32.78	32.95	90,135	-0.04(-0.11%)
Mar 05, 2020	33.01	33.21	32.90	32.99	91,313	-0.17(-0.52%)
Mar 04, 2020	33.06	33.19	32.97	33.16	88,984	+0.29(+0.89%)
Mar 03, 2020	33.00	33.26	32.80	32.87	149,165	-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.