Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.98	33.18	32.72	33.08	38,282	+0.43(+1.31%)
May 28, 2020	32.88	33.16	32.65	32.65	146,483	-0.38(-1.15%)
May 27, 2020	32.92	33.04	32.71	33.03	15,230	+0.18(+0.55%)
May 26, 2020	33.03	33.35	32.81	32.85	18,105	+0.75(+2.35%)
May 22, 2020	31.91	32.10	31.79	32.10	17,600	-0.23(-0.72%)
May 21, 2020	32.40	32.63	32.16	32.33	17,207	+0.10(+0.33%)
May 20, 2020	32.32	32.50	32.23	32.23	10,243	+0.30(+0.94%)
May 19, 2020	32.05	32.16	31.93	31.93	3,851	-0.41(-1.27%)
May 18, 2020	31.74	32.33	31.64	32.33	15,290	+0.99(+3.16%)
May 15, 2020	31.35	31.36	31.13	31.34	22,881	-0.28(-0.89%)
May 14, 2020	31.08	31.63	31.08	31.63	13,858	+0.34(+1.07%)
May 13, 2020	31.93	32.01	31.14	31.29	32,848	-0.38(-1.21%)
May 12, 2020	32.01	32.18	31.67	31.67	10,968	+0.06(+0.20%)
May 11, 2020	31.57	31.87	31.57	31.61	12,772	-0.41(-1.28%)
May 08, 2020	31.82	32.02	31.82	32.02	10,560	+0.39(+1.24%)
May 07, 2020	31.36	31.70	31.36	31.63	45,671	+0.61(+1.96%)
May 06, 2020	31.37	31.38	30.99	31.02	63,531	-0.29(-0.93%)
May 05, 2020	31.43	31.63	31.25	31.31	19,695	+0.06(+0.20%)
May 04, 2020	30.92	31.24	30.92	31.24	34,096	+0.51(+1.66%)
May 01, 2020	31.18	31.18	30.52	30.73	35,201	-0.93(-2.94%)
Apr 30, 2020	32.12	32.30	31.53	31.67	39,404	-0.62(-1.93%)
Apr 29, 2020	31.95	32.41	31.95	32.29	14,419	+0.88(+2.81%)
Apr 28, 2020	31.69	31.71	31.41	31.41	72,134	+0.05(+0.17%)
Apr 27, 2020	31.13	31.37	31.06	31.35	33,747	+0.66(+2.16%)
Apr 24, 2020	30.71	30.71	30.39	30.69	34,651	-0.09(-0.30%)
Apr 23, 2020	30.93	31.22	30.64	30.78	32,732	+0.13(+0.42%)
Apr 22, 2020	30.80	30.80	30.52	30.65	114,122	+0.66(+2.21%)
Apr 21, 2020	30.08	30.28	29.82	29.99	68,102	-0.94(-3.03%)
Apr 20, 2020	30.76	31.13	30.68	30.93	183,975	+0.20(+0.65%)
Apr 17, 2020	30.88	31.08	30.68	30.73	29,151	+0.51(+1.68%)
Apr 16, 2020	30.45	30.54	30.12	30.22	42,840	+0.22(+0.73%)
Apr 15, 2020	30.19	30.61	30.00	30.00	34,713	-0.71(-2.31%)
Apr 14, 2020	30.90	31.07	30.53	30.71	109,012	+0.55(+1.84%)
Apr 13, 2020	30.17	30.42	29.77	30.15	61,758	+0.25(+0.82%)
Apr 09, 2020	30.38	30.68	29.85	29.91	200,650	-0.25(-0.81%)
Apr 08, 2020	29.92	30.28	29.55	30.15	86,115	+0.68(+2.31%)
Apr 07, 2020	30.45	30.45	29.43	29.47	100,941	+0.34(+1.15%)
Apr 06, 2020	28.68	29.35	28.44	29.13	122,397	+1.45(+5.22%)
Apr 03, 2020	28.12	28.31	27.46	27.69	125,406	-0.66(-2.34%)
Apr 02, 2020	27.94	28.35	27.86	28.35	69,883	+0.88(+3.21%)
Apr 01, 2020	27.80	27.95	27.33	27.47	151,495	-1.69(-5.80%)
Mar 31, 2020	28.21	29.16	28.21	29.16	224,915	+1.14(+4.05%)
Mar 30, 2020	27.89	28.32	27.65	28.03	54,688	+0.48(+1.75%)
Mar 27, 2020	27.74	28.09	27.35	27.54	58,193	-1.77(-6.05%)
Mar 26, 2020	28.16	29.32	28.16	29.32	132,184	+1.39(+4.98%)
Mar 25, 2020	27.13	28.06	26.82	27.93	100,962	+1.41(+5.31%)
Mar 24, 2020	26.28	26.66	25.89	26.52	103,093	+1.36(+5.42%)
Mar 23, 2020	25.52	25.65	24.65	25.15	129,309	-0.94(-3.61%)
Mar 20, 2020	26.73	27.05	25.84	26.10	213,301	+0.61(+2.38%)
Mar 19, 2020	25.66	25.90	25.00	25.49	132,263	-0.53(-2.03%)
Mar 18, 2020	26.26	27.46	25.45	26.02	69,385	-3.05(-10.51%)
Mar 17, 2020	27.91	29.10	27.49	29.07	179,112	+1.63(+5.93%)
Mar 16, 2020	27.45	28.65	27.36	27.44	212,575	-2.96(-9.75%)
Mar 13, 2020	31.25	32.05	29.68	30.41	93,504	+0.23(+0.75%)
Mar 12, 2020	30.55	32.01	29.20	30.18	117,369	-3.35(-9.98%)
Mar 11, 2020	34.20	34.77	33.27	33.53	80,187	-1.55(-4.43%)
Mar 10, 2020	34.75	35.23	34.31	35.08	29,561	+1.18(+3.49%)
Mar 09, 2020	33.71	34.50	33.23	33.90	80,737	-2.40(-6.61%)
Mar 06, 2020	36.25	36.41	35.91	36.30	22,001	-0.44(-1.19%)
Mar 05, 2020	37.09	37.37	36.58	36.73	28,151	-0.84(-2.23%)
Mar 04, 2020	37.53	37.64	37.34	37.57	11,559	+0.30(+0.80%)
Mar 03, 2020	37.41	38.36	37.17	37.27	100,490	-0.07(-0.19%)

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.