Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.91	34.29	32.74	33.78	312,090	-0.82(-2.37%)
May 28, 2020	37.15	37.22	34.52	34.60	287,727	-2.03(-5.55%)
May 27, 2020	36.07	36.97	35.11	36.64	596,034	+1.62(+4.63%)
May 26, 2020	32.32	35.40	32.32	35.01	358,273	+3.81(+12.21%)
May 22, 2020	31.75	31.75	30.55	31.20	210,346	-0.28(-0.90%)
May 21, 2020	30.95	31.98	30.95	31.49	193,240	+0.46(+1.48%)
May 20, 2020	31.12	31.86	30.58	31.03	213,004	+0.82(+2.72%)
May 19, 2020	30.36	31.55	29.66	30.21	241,150	-0.50(-1.62%)
May 18, 2020	28.69	30.92	28.65	30.71	292,474	+3.36(+12.29%)
May 15, 2020	26.68	27.80	25.94	27.35	335,019	+0.46(+1.71%)
May 14, 2020	25.24	26.92	24.08	26.89	485,295	+0.26(+0.99%)
May 13, 2020	27.36	27.36	26.09	26.62	477,038	-1.38(-4.92%)
May 12, 2020	29.31	30.54	26.63	28.00	573,511	-1.93(-6.46%)
May 11, 2020	30.62	30.68	29.79	29.93	210,322	-1.50(-4.79%)
May 08, 2020	31.20	31.56	30.15	31.44	208,606	+1.18(+3.91%)
May 07, 2020	29.71	30.59	29.66	30.26	179,487	+1.21(+4.17%)
May 06, 2020	30.42	30.59	28.88	29.05	132,064	-1.24(-4.10%)
May 05, 2020	30.52	31.82	30.18	30.29	124,413	+0.76(+2.58%)
May 04, 2020	29.43	29.90	28.91	29.52	182,148	-0.43(-1.44%)
May 01, 2020	30.75	31.11	28.59	29.95	205,331	-1.87(-5.86%)
Apr 30, 2020	32.34	32.97	31.45	31.82	266,364	-1.48(-4.46%)
Apr 29, 2020	33.20	33.69	32.64	33.30	249,490	+1.55(+4.89%)
Apr 28, 2020	31.59	32.20	30.82	31.75	152,911	+0.99(+3.21%)
Apr 27, 2020	30.07	31.09	29.20	30.76	190,457	+1.16(+3.93%)
Apr 24, 2020	29.49	29.91	28.53	29.60	186,906	-0.21(-0.69%)
Apr 23, 2020	28.11	29.96	28.03	29.81	216,937	+1.84(+6.57%)
Apr 22, 2020	27.67	28.41	26.96	27.97	208,664	+0.88(+3.25%)
Apr 21, 2020	27.48	27.92	26.31	27.09	212,738	-1.49(-5.23%)
Apr 20, 2020	27.84	29.15	27.43	28.59	279,282	-0.87(-2.95%)
Apr 17, 2020	27.84	29.68	27.59	29.46	331,129	+2.47(+9.16%)
Apr 16, 2020	27.59	27.94	25.48	26.98	589,130	-0.67(-2.44%)
Apr 15, 2020	27.68	28.47	24.48	27.66	562,053	-1.37(-4.71%)
Apr 14, 2020	30.54	30.75	28.97	29.03	364,739	-0.56(-1.88%)
Apr 13, 2020	30.98	31.71	28.66	29.58	461,789	-1.85(-5.88%)
Apr 09, 2020	31.36	32.02	30.32	31.43	467,266	+1.09(+3.61%)
Apr 08, 2020	30.20	30.97	28.91	30.33	603,043	+0.62(+2.07%)
Apr 07, 2020	29.76	30.44	28.53	29.72	600,049	+0.98(+3.40%)
Apr 06, 2020	26.09	29.60	26.09	28.74	628,373	+3.47(+13.72%)
Apr 03, 2020	26.47	27.54	23.61	25.27	391,930	-1.43(-5.34%)
Apr 02, 2020	25.48	27.88	25.30	26.70	333,530	+0.88(+3.41%)
Apr 01, 2020	27.35	28.61	24.99	25.82	786,016	-1.94(-7.00%)
Mar 31, 2020	25.68	27.79	25.65	27.77	419,565	+1.85(+7.12%)
Mar 30, 2020	24.52	26.60	24.43	25.92	498,603	+1.56(+6.42%)
Mar 27, 2020	22.21	25.07	20.67	24.36	534,925	+1.13(+4.88%)
Mar 26, 2020	19.67	23.37	19.55	23.22	408,536	+3.72(+19.09%)
Mar 25, 2020	18.71	20.72	17.76	19.50	366,007	+0.73(+3.90%)
Mar 24, 2020	17.76	18.87	17.49	18.77	362,304	+2.03(+12.14%)
Mar 23, 2020	17.46	18.09	16.14	16.74	372,865	-0.66(-3.82%)
Mar 20, 2020	18.56	19.16	17.10	17.40	488,966	-1.19(-6.41%)
Mar 19, 2020	17.60	20.01	16.73	18.59	456,743	+0.90(+5.08%)
Mar 18, 2020	19.94	20.15	15.38	17.69	330,880	-3.83(-17.79%)
Mar 17, 2020	21.54	21.70	19.01	21.52	461,875	+0.48(+2.27%)
Mar 16, 2020	22.30	23.12	20.89	21.04	375,160	-4.59(-17.91%)
Mar 13, 2020	27.03	27.50	23.26	25.64	315,571	+0.23(+0.92%)
Mar 12, 2020	25.86	26.54	22.63	25.40	517,051	-3.25(-11.35%)
Mar 11, 2020	28.23	29.05	27.64	28.65	491,463	-1.01(-3.39%)
Mar 10, 2020	31.49	31.49	27.86	29.66	273,914	-0.54(-1.78%)
Mar 09, 2020	30.96	31.11	29.77	30.20	437,095	-3.42(-10.17%)
Mar 06, 2020	34.35	35.29	32.57	33.62	222,731	-2.59(-7.15%)
Mar 05, 2020	36.29	36.96	35.68	36.21	894,029	-2.07(-5.41%)
Mar 04, 2020	36.75	38.75	35.88	38.28	316,902	+2.28(+6.32%)
Mar 03, 2020	37.64	38.63	35.60	36.00	314,303	-1.73(-4.58%)

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.