Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.66	37.31	36.05	36.29	5,029,620	-0.89(-2.40%)
May 28, 2020	38.69	38.69	36.83	37.18	5,315,580	-1.12(-2.92%)
May 27, 2020	37.91	38.33	37.24	38.30	5,036,486	+2.27(+6.31%)
May 26, 2020	34.33	36.50	34.20	36.02	6,667,669	+3.10(+9.40%)
May 22, 2020	33.29	33.71	32.30	32.93	6,523,773	-1.65(-4.77%)
May 21, 2020	34.55	35.04	34.43	34.58	2,799,278	-0.17(-0.50%)
May 20, 2020	34.28	35.04	34.28	34.75	3,207,874	+0.98(+2.89%)
May 19, 2020	34.52	34.77	33.74	33.77	3,026,655	-1.02(-2.94%)
May 18, 2020	33.52	35.02	33.32	34.80	4,268,511	+2.41(+7.44%)
May 15, 2020	32.05	32.79	31.78	32.39	3,084,903	-0.17(-0.53%)
May 14, 2020	31.14	32.73	30.48	32.56	4,173,840	+0.85(+2.68%)
May 13, 2020	33.33	33.44	31.57	31.71	3,968,460	-1.82(-5.43%)
May 12, 2020	35.07	35.27	33.51	33.53	4,060,005	-1.45(-4.14%)
May 11, 2020	35.26	35.58	34.92	34.98	3,411,901	-0.87(-2.42%)
May 08, 2020	35.55	35.91	34.99	35.85	2,555,549	+1.18(+3.40%)
May 07, 2020	34.17	35.41	33.99	34.67	2,643,111	+1.14(+3.39%)
May 06, 2020	34.89	35.13	33.43	33.53	3,927,639	-1.04(-3.01%)
May 05, 2020	35.35	35.74	34.55	34.57	3,283,080	-0.19(-0.55%)
May 04, 2020	34.52	34.88	34.13	34.76	4,390,477	-0.40(-1.15%)
May 01, 2020	36.58	36.58	34.99	35.17	2,979,065	-2.36(-6.28%)
Apr 30, 2020	37.53	37.69	36.97	37.52	6,144,812	-0.85(-2.20%)
Apr 29, 2020	38.70	39.34	38.05	38.37	3,941,984	+1.02(+2.73%)
Apr 28, 2020	37.62	38.10	36.79	37.35	5,212,856	+0.87(+2.38%)
Apr 27, 2020	34.54	36.63	34.27	36.48	3,769,169	+2.31(+6.76%)
Apr 24, 2020	34.43	34.56	33.72	34.17	2,708,257	+0.21(+0.63%)
Apr 23, 2020	34.29	34.92	33.83	33.96	3,016,105	-0.25(-0.73%)
Apr 22, 2020	34.19	34.59	33.77	34.21	3,361,304	+0.88(+2.64%)
Apr 21, 2020	33.60	34.23	32.50	33.33	5,212,911	-1.30(-3.76%)
Apr 20, 2020	34.25	35.48	33.72	34.63	3,887,772	-0.18(-0.53%)
Apr 17, 2020	36.88	36.90	33.74	34.82	7,426,917	-0.01(-0.02%)
Apr 16, 2020	33.89	35.16	33.87	34.82	4,131,792	+0.85(+2.51%)
Apr 15, 2020	34.35	34.97	33.87	33.97	3,957,521	-2.11(-5.84%)
Apr 14, 2020	36.34	36.84	35.20	36.08	3,180,926	+0.70(+1.97%)
Apr 13, 2020	36.31	36.44	34.73	35.38	3,795,981	-0.90(-2.48%)
Apr 09, 2020	35.66	37.21	35.49	36.28	4,659,022	+1.42(+4.08%)
Apr 08, 2020	33.73	35.12	33.39	34.86	4,233,502	+1.45(+4.33%)
Apr 07, 2020	34.91	35.19	33.31	33.41	4,286,402	+0.35(+1.04%)
Apr 06, 2020	32.66	33.35	31.89	33.07	4,872,823	+2.02(+6.50%)
Apr 03, 2020	31.01	31.76	30.27	31.05	3,383,095	-0.15(-0.50%)
Apr 02, 2020	29.85	31.48	29.81	31.20	4,797,946	+1.20(+4.01%)
Apr 01, 2020	29.79	30.27	29.26	30.00	10,082,919	-1.71(-5.39%)
Mar 31, 2020	30.51	32.20	30.31	31.71	11,260,580	+1.20(+3.94%)
Mar 30, 2020	28.31	30.75	28.10	30.51	4,959,231	+1.83(+6.39%)
Mar 27, 2020	27.82	29.56	27.20	28.67	6,337,792	-0.45(-1.54%)
Mar 26, 2020	29.42	29.43	28.17	29.12	9,066,633	+0.02(+0.08%)
Mar 25, 2020	29.46	30.47	26.63	29.10	7,271,273	+0.48(+1.67%)
Mar 24, 2020	27.35	29.05	26.65	28.62	5,338,410	+3.16(+12.40%)
Mar 23, 2020	27.20	27.68	25.28	25.46	6,661,400	-2.04(-7.41%)
Mar 20, 2020	28.19	29.46	27.00	27.50	7,628,361	+0.02(+0.09%)
Mar 19, 2020	26.15	28.07	25.06	27.48	6,378,689	+0.83(+3.12%)
Mar 18, 2020	27.35	29.56	24.81	26.65	9,399,122	-2.78(-9.43%)
Mar 17, 2020	28.97	29.81	26.92	29.42	8,421,263	+1.30(+4.63%)
Mar 16, 2020	28.64	33.00	28.12	28.12	9,618,574	-6.56(-18.93%)
Mar 13, 2020	30.65	34.78	29.76	34.68	9,760,644	+6.33(+22.32%)
Mar 12, 2020	29.58	30.82	27.98	28.36	9,529,063	-3.58(-11.20%)
Mar 11, 2020	32.42	32.93	31.22	31.93	10,272,222	-1.50(-4.48%)
Mar 10, 2020	32.78	33.43	31.24	33.43	7,559,025	+2.40(+7.73%)
Mar 09, 2020	31.83	32.93	30.94	31.03	7,509,938	-4.40(-12.42%)
Mar 06, 2020	35.21	36.31	34.84	35.43	6,745,920	-1.34(-3.64%)
Mar 05, 2020	37.65	37.73	36.29	36.77	6,872,556	-2.71(-6.87%)
Mar 04, 2020	39.42	39.49	37.92	39.48	6,331,178	+0.68(+1.75%)
Mar 03, 2020	40.15	40.85	38.34	38.80	9,636,975	-1.67(-4.13%)

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.