Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.37	40.47	39.16	40.03	2,284,912	+0.53(+1.34%)
May 28, 2020	38.90	39.96	38.60	39.50	1,936,565	+0.75(+1.94%)
May 27, 2020	39.34	39.52	37.89	38.75	2,818,611	-0.12(-0.30%)
May 26, 2020	38.87	39.53	38.71	38.87	2,012,796	+0.48(+1.25%)
May 22, 2020	37.13	38.44	37.05	38.38	1,387,413	+1.29(+3.47%)
May 21, 2020	37.17	37.74	37.02	37.09	1,934,287	-0.27(-0.72%)
May 20, 2020	38.30	38.83	37.16	37.36	3,087,705	-0.40(-1.07%)
May 19, 2020	37.59	38.78	37.09	37.77	2,078,597	+0.20(+0.54%)
May 18, 2020	37.13	37.85	36.93	37.57	3,065,117	+1.24(+3.42%)
May 15, 2020	35.75	36.57	35.58	36.33	1,087,622	+0.10(+0.27%)
May 14, 2020	35.58	36.31	35.38	36.23	1,875,391	+0.18(+0.51%)
May 13, 2020	36.27	36.56	35.43	36.05	1,900,024	-0.38(-1.03%)
May 12, 2020	37.12	37.28	36.40	36.42	1,319,324	-0.61(-1.64%)
May 11, 2020	35.94	37.43	35.91	37.03	1,915,702	+0.73(+2.01%)
May 08, 2020	36.47	36.70	35.94	36.30	2,825,449	+0.41(+1.15%)
May 07, 2020	36.73	37.05	35.74	35.88	1,762,119	-0.36(-0.98%)
May 06, 2020	36.83	37.04	36.13	36.24	1,579,621	-0.38(-1.05%)
May 05, 2020	36.88	37.15	36.54	36.62	1,386,270	+0.21(+0.58%)
May 04, 2020	36.22	37.09	36.03	36.41	2,031,706	-0.07(-0.18%)
May 01, 2020	35.24	36.72	35.14	36.48	2,624,307	+0.71(+1.99%)
Apr 30, 2020	37.12	37.23	35.71	35.77	2,760,577	-1.83(-4.86%)
Apr 29, 2020	36.59	37.90	36.59	37.60	3,081,953	+1.39(+3.85%)
Apr 28, 2020	36.28	36.93	35.94	36.20	2,279,154	+0.24(+0.67%)
Apr 27, 2020	34.90	36.23	34.73	35.96	2,128,176	+1.44(+4.18%)
Apr 24, 2020	34.28	34.75	33.97	34.52	1,940,112	+0.54(+1.59%)
Apr 23, 2020	34.06	34.27	33.30	33.98	2,883,802	+0.07(+0.20%)
Apr 22, 2020	34.72	35.06	33.27	33.91	2,740,336	+0.06(+0.17%)
Apr 21, 2020	34.22	34.70	33.58	33.85	3,957,525	-0.85(-2.44%)
Apr 20, 2020	34.70	35.41	34.43	34.70	2,226,211	-0.50(-1.42%)
Apr 17, 2020	34.90	35.36	34.40	35.20	3,074,928	+1.11(+3.24%)
Apr 16, 2020	32.95	34.31	32.95	34.09	2,902,536	+1.14(+3.47%)
Apr 15, 2020	32.95	33.52	32.44	32.95	1,959,542	-0.46(-1.38%)
Apr 14, 2020	33.43	33.98	32.88	33.41	2,469,306	+0.80(+2.45%)
Apr 13, 2020	33.44	33.73	32.53	32.61	1,769,584	-1.09(-3.23%)
Apr 09, 2020	32.79	33.83	32.55	33.70	2,292,293	+1.14(+3.52%)
Apr 08, 2020	32.13	32.92	31.54	32.55	2,095,653	+0.89(+2.83%)
Apr 07, 2020	32.36	32.93	31.17	31.66	2,696,856	+0.31(+0.98%)
Apr 06, 2020	29.16	31.61	28.86	31.35	4,158,512	+2.96(+10.44%)
Apr 03, 2020	29.71	29.93	28.20	28.39	2,436,574	-1.32(-4.44%)
Apr 02, 2020	29.64	30.30	29.00	29.71	2,162,541	-0.30(-0.99%)
Apr 01, 2020	30.30	31.49	29.79	30.00	2,934,876	-1.55(-4.91%)
Mar 31, 2020	31.83	32.09	30.99	31.55	2,711,854	-0.47(-1.47%)
Mar 30, 2020	30.84	32.27	30.55	32.03	2,976,257	+1.27(+4.13%)
Mar 27, 2020	29.39	31.78	29.24	30.76	2,793,121	+0.64(+2.14%)
Mar 26, 2020	31.27	31.73	29.98	30.11	2,679,064	-0.74(-2.40%)
Mar 25, 2020	30.21	32.27	29.85	30.85	4,630,232	+0.85(+2.82%)
Mar 24, 2020	29.57	30.80	28.96	30.00	3,748,180	+1.74(+6.16%)
Mar 23, 2020	29.02	29.56	27.69	28.26	3,161,176	-0.94(-3.23%)
Mar 20, 2020	29.69	31.07	29.00	29.21	4,020,244	-0.43(-1.46%)
Mar 19, 2020	32.04	32.51	28.83	29.64	2,807,874	-2.45(-7.64%)
Mar 18, 2020	29.58	33.62	29.05	32.09	5,057,831	+0.60(+1.89%)
Mar 17, 2020	28.18	31.76	27.86	31.50	3,920,636	+3.81(+13.76%)
Mar 16, 2020	26.57	28.69	26.49	27.69	3,633,865	-2.13(-7.13%)
Mar 13, 2020	28.91	29.81	27.98	29.81	5,227,409	+2.31(+8.39%)
Mar 12, 2020	27.99	28.94	26.97	27.50	3,862,113	-2.20(-7.42%)
Mar 11, 2020	30.33	30.92	29.51	29.71	2,933,103	-1.60(-5.10%)
Mar 10, 2020	31.58	31.65	29.76	31.30	3,992,669	+0.61(+1.97%)
Mar 09, 2020	31.69	31.69	30.53	30.70	4,655,023	-1.04(-3.27%)
Mar 06, 2020	29.75	31.98	29.67	31.74	3,040,936	+0.98(+3.19%)
Mar 05, 2020	30.63	31.60	30.42	30.76	2,823,867	-1.12(-3.50%)
Mar 04, 2020	31.48	31.95	30.96	31.87	2,222,950	+0.81(+2.60%)
Mar 03, 2020	31.91	32.29	30.60	31.06	3,083,304	-0.91(-2.86%)

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.