Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.30	31.45	31.01	31.39	764,515	-0.41(-1.30%)
May 28, 2020	31.94	32.09	31.74	31.81	694,712	+0.13(+0.40%)
May 27, 2020	31.79	31.80	31.37	31.68	631,485	+0.09(+0.29%)
May 26, 2020	31.76	31.82	31.56	31.59	510,637	+1.02(+3.35%)
May 22, 2020	30.49	30.56	30.37	30.56	746,177	-0.55(-1.77%)
May 21, 2020	31.38	31.45	31.00	31.11	819,189	-0.70(-2.21%)
May 20, 2020	31.70	31.95	31.70	31.81	562,760	+0.67(+2.14%)
May 19, 2020	31.43	31.53	31.15	31.15	772,128	-0.31(-0.99%)
May 18, 2020	31.01	31.55	30.94	31.46	956,759	+1.20(+3.97%)
May 15, 2020	30.05	30.29	30.02	30.26	490,865	+0.01(+0.03%)
May 14, 2020	29.79	30.26	29.65	30.25	1,168,901	-0.01(-0.03%)
May 13, 2020	30.72	30.76	30.10	30.26	1,094,371	-0.25(-0.83%)
May 12, 2020	30.98	31.04	30.47	30.51	782,229	-0.47(-1.53%)
May 11, 2020	30.86	31.15	30.83	30.99	762,639	+0.03(+0.11%)
May 08, 2020	30.77	30.97	30.73	30.95	826,627	+0.40(+1.30%)
May 07, 2020	30.50	30.71	30.43	30.56	830,716	+0.33(+1.09%)
May 06, 2020	30.61	30.71	30.20	30.23	537,713	-0.26(-0.86%)
May 05, 2020	30.61	30.74	30.45	30.49	804,737	+0.19(+0.64%)
May 04, 2020	29.94	30.33	29.85	30.29	664,816	+0.49(+1.65%)
May 01, 2020	29.99	30.01	29.60	29.80	1,591,497	-1.17(-3.79%)
Apr 30, 2020	31.38	31.48	30.91	30.98	1,796,191	-0.36(-1.16%)
Apr 29, 2020	31.16	31.47	31.14	31.34	754,235	+0.68(+2.21%)
Apr 28, 2020	30.97	30.98	30.61	30.67	780,541	+0.13(+0.42%)
Apr 27, 2020	30.41	30.61	30.36	30.54	1,773,478	+0.34(+1.12%)
Apr 24, 2020	29.99	30.23	29.83	30.20	620,769	+0.32(+1.07%)
Apr 23, 2020	29.95	30.29	29.79	29.88	824,523	-0.04(-0.14%)
Apr 22, 2020	29.98	30.05	29.85	29.92	820,180	+0.85(+2.94%)
Apr 21, 2020	29.25	29.42	28.96	29.07	692,682	-1.16(-3.83%)
Apr 20, 2020	30.23	30.68	30.20	30.23	710,272	-0.74(-2.38%)
Apr 17, 2020	30.83	31.03	30.60	30.96	1,120,744	+0.71(+2.35%)
Apr 16, 2020	30.37	30.37	29.96	30.25	1,149,215	+0.08(+0.25%)
Apr 15, 2020	30.23	30.41	30.05	30.18	1,344,530	-1.17(-3.72%)
Apr 14, 2020	30.99	31.38	30.94	31.34	1,552,595	+0.86(+2.83%)
Apr 13, 2020	30.50	30.54	30.12	30.48	679,763	+0.03(+0.11%)
Apr 09, 2020	30.29	30.76	30.24	30.45	1,091,995	+0.85(+2.86%)
Apr 08, 2020	29.45	29.76	29.25	29.60	753,695	+0.20(+0.69%)
Apr 07, 2020	30.17	30.19	29.35	29.40	906,866	-0.30(-1.00%)
Apr 06, 2020	29.02	29.78	28.97	29.69	1,169,453	+1.87(+6.71%)
Apr 03, 2020	28.05	28.22	27.60	27.83	1,248,400	-0.88(-3.06%)
Apr 02, 2020	28.00	28.76	27.90	28.70	1,073,939	+0.96(+3.47%)
Apr 01, 2020	28.20	28.65	27.65	27.74	1,261,887	-0.92(-3.21%)
Mar 31, 2020	28.55	28.99	28.33	28.66	1,607,888	-0.23(-0.79%)
Mar 30, 2020	28.27	28.89	28.14	28.89	1,723,579	+1.51(+5.53%)
Mar 27, 2020	27.38	27.88	27.05	27.38	1,510,455	-1.80(-6.17%)
Mar 26, 2020	28.32	29.33	28.23	29.18	1,282,544	+1.17(+4.20%)
Mar 25, 2020	27.86	28.49	27.42	28.00	1,703,644	+0.96(+3.53%)
Mar 24, 2020	26.53	27.10	26.26	27.05	1,937,925	+2.36(+9.55%)
Mar 23, 2020	25.06	25.31	24.39	24.69	1,603,741	-0.90(-3.53%)
Mar 20, 2020	26.73	26.85	25.45	25.59	1,622,494	-0.56(-2.13%)
Mar 19, 2020	25.75	26.70	25.44	26.15	1,158,902	-0.35(-1.31%)
Mar 18, 2020	26.17	27.19	25.66	26.50	1,904,327	-2.26(-7.85%)
Mar 17, 2020	28.06	28.94	27.48	28.76	2,796,974	+1.63(+6.01%)
Mar 16, 2020	27.12	28.18	26.55	27.12	1,317,714	-4.18(-13.34%)
Mar 13, 2020	31.21	31.43	29.63	31.30	1,698,330	+3.03(+10.70%)
Mar 12, 2020	29.39	29.43	27.94	28.27	2,282,736	-3.65(-11.44%)
Mar 11, 2020	32.72	32.76	31.78	31.92	2,268,641	-1.94(-5.72%)
Mar 10, 2020	33.94	34.09	32.99	33.86	1,336,293	+2.02(+6.34%)
Mar 09, 2020	31.81	32.61	31.41	31.84	877,672	-3.14(-8.99%)
Mar 06, 2020	34.78	35.06	34.60	34.98	1,088,209	-0.52(-1.45%)
Mar 05, 2020	35.69	35.89	35.38	35.50	1,007,915	-0.63(-1.73%)
Mar 04, 2020	35.82	36.17	35.66	36.13	1,206,716	+0.64(+1.81%)
Mar 03, 2020	35.91	36.38	35.20	35.48	1,717,075	-0.35(-0.97%)

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.