Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.92	37.20	36.18	36.69	721,229	-0.79(-2.11%)
May 28, 2020	39.13	39.13	37.31	37.48	992,393	-1.35(-3.48%)
May 27, 2020	38.56	38.93	37.22	38.83	991,455	+1.65(+4.44%)
May 26, 2020	36.48	37.57	36.42	37.19	714,799	+2.32(+6.67%)
May 22, 2020	35.09	35.09	34.24	34.86	437,900	-0.14(-0.41%)
May 21, 2020	34.96	35.45	34.59	35.01	465,215	+0.01(+0.03%)
May 20, 2020	34.77	35.22	34.70	35.00	641,127	+1.02(+3.01%)
May 19, 2020	34.78	34.90	33.81	33.97	753,386	-0.94(-2.68%)
May 18, 2020	33.70	35.12	33.66	34.91	1,367,472	+3.00(+9.40%)
May 15, 2020	31.53	32.13	31.30	31.91	239,165	-0.14(-0.45%)
May 14, 2020	30.84	32.08	30.22	32.05	1,480,445	+0.70(+2.25%)
May 13, 2020	32.43	32.43	30.97	31.35	775,003	-1.13(-3.47%)
May 12, 2020	33.66	33.75	32.48	32.48	477,425	-1.04(-3.11%)
May 11, 2020	33.55	33.75	33.12	33.52	390,646	-0.41(-1.19%)
May 08, 2020	33.45	33.97	33.27	33.93	601,905	+1.19(+3.62%)
May 07, 2020	32.61	33.22	32.61	32.74	1,048,890	+0.65(+2.01%)
May 06, 2020	32.59	32.81	32.02	32.09	269,833	-0.14(-0.45%)
May 05, 2020	32.82	33.20	32.17	32.24	526,052	+0.16(+0.51%)
May 04, 2020	31.56	32.11	31.16	32.07	618,520	+0.15(+0.48%)
May 01, 2020	32.66	32.73	31.70	31.92	635,183	-1.70(-5.05%)
Apr 30, 2020	34.32	34.32	33.50	33.62	441,799	-1.15(-3.30%)
Apr 29, 2020	33.74	34.81	33.69	34.76	608,421	+1.89(+5.75%)
Apr 28, 2020	33.06	33.45	32.44	32.87	445,893	+0.57(+1.76%)
Apr 27, 2020	31.63	32.44	31.48	32.30	479,807	+0.96(+3.05%)
Apr 24, 2020	31.04	31.50	30.69	31.35	311,734	+0.66(+2.14%)
Apr 23, 2020	30.75	31.35	30.64	30.69	356,982	+0.22(+0.73%)
Apr 22, 2020	30.38	30.66	30.17	30.47	332,044	+0.90(+3.03%)
Apr 21, 2020	29.94	30.24	29.44	29.57	624,565	-1.09(-3.55%)
Apr 20, 2020	30.68	31.39	30.40	30.66	400,543	-0.72(-2.31%)
Apr 17, 2020	30.99	31.46	30.88	31.39	517,933	+1.47(+4.90%)
Apr 16, 2020	30.42	30.42	29.62	29.92	272,604	-0.29(-0.96%)
Apr 15, 2020	30.50	30.50	29.88	30.21	402,168	-1.36(-4.31%)
Apr 14, 2020	31.70	31.93	31.12	31.57	197,889	+0.71(+2.31%)
Apr 13, 2020	31.48	31.48	30.32	30.86	309,539	-0.58(-1.84%)
Apr 09, 2020	31.86	32.51	30.90	31.44	776,692	+0.41(+1.34%)
Apr 08, 2020	29.96	31.14	29.74	31.02	734,366	+1.56(+5.30%)
Apr 07, 2020	30.52	30.95	29.40	29.46	614,522	+0.41(+1.39%)
Apr 06, 2020	27.66	29.29	27.66	29.05	940,621	+2.58(+9.73%)
Apr 03, 2020	26.83	27.25	26.11	26.48	343,353	-0.50(-1.86%)
Apr 02, 2020	26.38	27.68	26.26	26.98	452,268	+0.54(+2.04%)
Apr 01, 2020	27.00	27.22	26.23	26.44	567,627	-1.74(-6.16%)
Mar 31, 2020	28.71	29.04	28.01	28.18	221,290	-0.45(-1.58%)
Mar 30, 2020	28.24	28.68	27.47	28.63	326,837	+0.55(+1.96%)
Mar 27, 2020	28.48	28.85	27.94	28.08	212,937	-1.49(-5.02%)
Mar 26, 2020	28.62	29.84	28.34	29.57	640,874	+1.42(+5.04%)
Mar 25, 2020	27.79	29.54	26.84	28.15	418,159	+1.12(+4.14%)
Mar 24, 2020	25.82	27.47	25.82	27.03	396,722	+2.80(+11.54%)
Mar 23, 2020	24.94	24.94	23.61	24.23	261,384	-0.48(-1.95%)
Mar 20, 2020	26.17	26.65	24.64	24.71	237,348	-0.90(-3.51%)
Mar 19, 2020	24.56	26.13	23.72	25.61	140,051	+0.80(+3.21%)
Mar 18, 2020	25.31	25.66	23.40	24.82	341,831	-2.34(-8.62%)
Mar 17, 2020	26.42	27.48	24.90	27.16	304,285	+1.13(+4.33%)
Mar 16, 2020	25.82	27.92	24.87	26.03	351,736	-4.07(-13.51%)
Mar 13, 2020	29.32	30.16	27.44	30.09	389,741	+2.78(+10.16%)
Mar 12, 2020	28.46	29.31	27.26	27.32	417,981	-3.85(-12.34%)
Mar 11, 2020	32.28	32.53	30.75	31.16	387,360	-2.28(-6.83%)
Mar 10, 2020	32.99	33.45	31.34	33.45	260,955	+2.05(+6.52%)
Mar 09, 2020	33.13	33.13	31.33	31.40	176,985	-4.60(-12.77%)
Mar 06, 2020	35.99	36.82	35.28	36.00	1,302,091	-1.45(-3.87%)
Mar 05, 2020	38.09	38.39	37.19	37.45	280,942	-1.86(-4.73%)
Mar 04, 2020	38.94	39.36	38.20	39.30	515,847	+1.07(+2.80%)
Mar 03, 2020	39.72	40.34	37.80	38.23	1,674,579	-1.41(-3.56%)

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.