Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.95	35.95	34.53	35.06	396,826	+0.81(+2.38%)
May 28, 2020	35.13	35.66	33.22	34.25	468,775	-0.31(-0.91%)
May 27, 2020	33.96	35.19	33.64	34.56	509,818	+1.23(+3.68%)
May 26, 2020	32.75	34.12	32.28	33.34	552,215	+1.87(+5.95%)
May 22, 2020	31.34	32.13	31.00	31.47	263,088	+0.11(+0.34%)
May 21, 2020	30.53	32.30	30.53	31.36	262,117	+0.97(+3.19%)
May 20, 2020	29.82	30.80	29.57	30.39	794,073	+1.13(+3.85%)
May 19, 2020	30.83	31.12	29.16	29.26	166,011	-1.62(-5.24%)
May 18, 2020	30.47	31.31	29.71	30.88	346,698	+1.47(+5.00%)
May 15, 2020	30.11	30.11	29.12	29.41	232,791	-0.39(-1.32%)
May 14, 2020	30.40	30.40	29.24	29.80	151,060	-1.36(-4.37%)
May 13, 2020	32.11	32.11	30.62	31.16	91,278	-1.19(-3.67%)
May 12, 2020	32.98	33.01	32.03	32.35	716,184	-0.35(-1.08%)
May 11, 2020	33.42	33.42	32.29	32.70	138,433	-1.36(-4.00%)
May 08, 2020	33.76	34.27	33.36	34.06	89,056	+1.28(+3.92%)
May 07, 2020	34.02	34.10	32.41	32.78	85,805	-0.37(-1.12%)
May 06, 2020	33.88	34.02	32.94	33.15	88,543	-0.86(-2.54%)
May 05, 2020	35.12	36.56	33.60	34.02	214,989	+2.07(+6.47%)
May 04, 2020	32.66	33.12	31.15	31.95	139,662	-1.33(-4.01%)
May 01, 2020	33.89	34.39	32.97	33.28	138,430	-1.59(-4.55%)
Apr 30, 2020	34.48	35.45	34.06	34.87	94,928	-0.57(-1.60%)
Apr 29, 2020	33.58	35.90	32.97	35.44	177,637	+2.96(+9.12%)
Apr 28, 2020	32.58	33.07	31.58	32.48	76,581	+0.81(+2.57%)
Apr 27, 2020	30.36	31.98	30.23	31.66	86,346	+1.71(+5.69%)
Apr 24, 2020	30.32	30.32	29.18	29.96	65,185	-0.27(-0.91%)
Apr 23, 2020	29.71	31.25	29.71	30.23	106,182	+0.53(+1.78%)
Apr 22, 2020	30.38	30.38	29.48	29.70	153,686	+0.20(+0.66%)
Apr 21, 2020	29.78	30.33	29.23	29.51	93,599	-1.36(-4.41%)
Apr 20, 2020	31.74	31.74	29.95	30.87	117,296	-1.48(-4.58%)
Apr 17, 2020	31.16	32.61	31.16	32.35	117,313	+1.98(+6.52%)
Apr 16, 2020	30.87	31.34	29.59	30.37	250,190	-0.19(-0.61%)
Apr 15, 2020	29.93	30.92	29.39	30.56	181,117	-0.53(-1.70%)
Apr 14, 2020	30.12	31.20	28.92	31.08	339,389	+1.90(+6.52%)
Apr 13, 2020	31.08	31.24	28.45	29.18	268,825	-1.97(-6.32%)
Apr 09, 2020	31.38	33.04	29.71	31.15	950,138	-1.62(-4.94%)
Apr 08, 2020	34.05	34.49	32.32	32.77	295,217	-0.41(-1.24%)
Apr 07, 2020	34.61	34.63	32.19	33.18	148,470	+0.20(+0.59%)
Apr 06, 2020	33.90	35.10	32.55	32.99	206,646	+1.00(+3.13%)
Apr 03, 2020	34.11	34.11	31.31	31.99	112,621	-2.27(-6.64%)
Apr 02, 2020	33.33	36.11	33.13	34.26	76,422	+0.53(+1.57%)
Apr 01, 2020	35.19	37.96	33.73	33.73	112,773	-3.34(-9.02%)
Mar 31, 2020	36.85	37.27	35.05	37.08	143,116	+0.43(+1.17%)
Mar 30, 2020	34.73	37.05	33.81	36.65	108,273	+2.17(+6.30%)
Mar 27, 2020	36.62	37.49	34.34	34.47	96,960	-3.74(-9.80%)
Mar 26, 2020	35.06	38.52	34.82	38.22	150,180	+3.53(+10.17%)
Mar 25, 2020	39.27	41.49	34.48	34.69	162,006	-4.42(-11.30%)
Mar 24, 2020	40.57	41.78	37.49	39.11	140,000	+1.16(+3.07%)
Mar 23, 2020	37.27	37.96	33.72	37.95	256,989	-0.48(-1.25%)
Mar 20, 2020	42.54	44.88	38.15	38.42	451,049	-4.48(-10.44%)
Mar 19, 2020	39.29	44.00	38.05	42.90	211,822	+3.52(+8.94%)
Mar 18, 2020	38.18	41.12	37.26	39.38	200,273	-2.66(-6.33%)
Mar 17, 2020	36.18	42.63	31.54	42.04	398,967	+6.77(+19.18%)
Mar 16, 2020	31.52	37.52	31.52	35.28	121,082	-1.63(-4.42%)
Mar 13, 2020	33.54	36.91	31.17	36.91	107,494	+5.39(+17.09%)
Mar 12, 2020	33.65	34.69	31.16	31.52	118,855	-4.90(-13.45%)
Mar 11, 2020	38.64	39.25	35.76	36.42	90,611	-3.76(-9.37%)
Mar 10, 2020	36.79	40.28	36.79	40.18	102,977	+4.58(+12.85%)
Mar 09, 2020	37.32	39.18	35.44	35.61	93,143	-4.60(-11.43%)
Mar 06, 2020	38.43	40.36	37.95	40.20	105,040	-0.07(-0.17%)
Mar 05, 2020	41.30	42.18	40.04	40.27	86,163	-2.55(-5.96%)
Mar 04, 2020	41.02	43.13	40.22	42.82	109,482	+2.50(+6.21%)
Mar 03, 2020	40.59	41.83	39.21	40.32	149,195	-0.55(-1.34%)

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.